Npo Nauka OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	343.40	352.00	341.40	348.20	348.20	1,920
2023-07-05	346.40	350.40	341.20	350.00	350.00	2,380
2023-07-04	353.60	353.60	344.00	346.00	346.00	1,980
2023-07-03	354.60	354.60	343.20	347.20	347.20	2,000
2023-06-30	348.60	352.00	348.00	349.40	349.40	2,000
2023-06-29	352.00	352.40	348.00	348.20	348.20	840
2023-06-28	350.20	353.00	349.20	349.20	349.20	2,120
2023-06-27	347.20	352.00	347.00	349.20	349.20	700
2023-06-26	343.20	349.80	342.40	346.40	346.40	2,220
2023-06-23	352.00	352.00	345.00	350.00	350.00	2,060
2023-06-22	357.20	357.20	351.20	353.00	353.00	1,610
2023-06-21	348.80	357.40	347.00	349.40	349.40	6,200
2023-06-20	343.20	351.60	342.40	344.00	344.00	2,490
2023-06-19	348.40	348.40	342.00	343.60	343.60	2,080
2023-06-16	352.20	352.20	343.80	344.60	344.60	1,350
2023-06-15	350.00	356.60	347.00	350.40	350.40	1,630
2023-06-14	345.00	360.00	345.00	348.00	348.00	4,520
2023-06-13	338.80	349.80	338.80	347.40	347.40	3,300
2023-06-09	339.00	342.60	337.60	340.20	340.20	1,660
2023-06-08	341.00	341.60	336.20	340.00	340.00	2,430
2023-06-07	345.40	345.40	339.80	341.20	341.20	2,590
2023-06-06	344.20	387.40	339.60	345.40	345.40	22,220
2023-06-05	343.00	343.00	336.20	340.20	340.20	1,780
2023-06-02	336.00	345.20	336.00	341.00	341.00	3,660
2023-06-01	352.60	353.00	343.00	344.00	344.00	4,470
2023-05-31	359.60	367.40	336.40	349.40	349.40	6,260
2023-05-30	368.60	369.60	359.00	359.60	359.60	2,860
2023-05-29	361.20	369.80	358.60	366.60	366.60	4,200
2023-05-26	355.80	363.00	352.20	361.40	361.40	2,420
2023-05-25	350.80	359.00	346.40	355.80	355.80	3,400
2023-05-24	348.40	353.80	345.00	350.80	350.80	2,080
2023-05-23	355.20	357.60	348.40	349.40	349.40	930
2023-05-22	348.80	357.80	348.60	355.00	355.00	1,210
2023-05-19	358.00	358.00	345.00	348.20	348.20	1,530
2023-05-18	356.00	358.80	354.40	356.80	356.80	1,220
2023-05-17	358.40	360.00	269.40	353.00	353.00	9,710
2023-05-16	368.20	371.60	358.00	359.20	359.20	3,130
2023-05-15	362.20	370.20	362.00	365.00	365.00	4,630
2023-05-12	359.00	364.00	355.60	359.00	359.00	1,170
2023-05-11	363.20	367.00	360.20	362.00	362.00	2,930
2023-05-10	345.00	366.80	344.60	359.60	359.60	12,750
2023-05-08	335.00	340.60	329.40	339.00	339.00	1,700
2023-05-05	336.80	345.00	323.00	334.00	334.00	5,410
2023-05-04	334.60	337.80	330.00	332.80	332.80	3,330
2023-05-03	350.80	350.80	327.40	332.20	332.20	10,730
2023-05-02	365.00	365.00	337.20	342.80	342.80	12,800
2023-04-28	376.60	376.80	367.20	367.20	367.20	2,220
2023-04-27	378.80	379.00	371.00	372.20	372.20	2,970
2023-04-26	377.00	377.20	374.40	377.00	377.00	2,140
2023-04-25	378.00	379.80	375.00	375.40	375.40	4,130
2023-04-24	383.00	383.00	375.60	376.60	376.60	4,420
2023-04-21	381.20	387.20	374.60	382.80	382.80	4,460
2023-04-20	382.40	388.40	370.00	379.60	379.60	10,630
2023-04-19	392.60	393.20	375.60	384.40	384.40	11,900
2023-04-18	401.00	403.20	385.00	392.60	392.60	15,190
2023-04-17	399.00	399.00	393.00	396.20	396.20	11,350
2023-04-14	385.00	394.60	385.00	392.60	392.60	10,010
2023-04-13	394.60	395.80	380.00	384.80	384.80	14,550
2023-04-12	387.20	396.20	345.40	394.60	394.60	91,110
2023-04-11	396.00	396.00	375.00	385.20	385.20	16,300

← NewerPage 15 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.