Npo Nauka OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	404.40	406.00	387.40	395.00	395.00	15,120
2023-04-07	410.00	420.80	385.80	398.20	398.20	31,110
2023-04-06	345.00	445.00	336.00	407.00	407.00	308,250
2023-04-05	334.80	349.80	331.00	341.00	341.00	15,550
2023-04-04	339.80	339.80	334.00	334.60	334.60	5,000
2023-04-03	333.20	349.80	327.00	338.60	338.60	9,190
2023-03-31	340.20	345.20	327.00	332.40	332.40	13,680
2023-03-30	330.20	364.00	323.00	339.60	339.60	57,020
2023-03-29	323.00	337.80	322.00	329.20	329.20	20,150
2023-03-28	319.80	325.80	317.40	322.20	322.20	6,270
2023-03-27	323.40	325.00	314.20	320.20	320.20	9,980
2023-03-24	317.20	323.80	314.00	320.40	320.40	5,610
2023-03-23	313.40	330.00	311.60	317.20	317.20	22,900
2023-03-22	312.00	314.40	309.00	313.00	313.00	3,350
2023-03-21	310.80	318.80	309.20	312.60	312.60	6,490
2023-03-20	315.00	315.00	310.00	311.00	311.00	5,040
2023-03-17	318.20	327.80	311.00	311.00	311.00	11,260
2023-03-16	317.00	324.00	310.40	318.20	318.20	9,610
2023-03-15	318.80	330.00	313.40	319.60	319.60	9,630
2023-03-14	308.40	327.20	308.20	320.60	320.60	24,990
2023-03-13	311.00	315.20	307.40	309.80	309.80	5,930
2023-03-10	312.60	316.20	311.00	311.00	311.00	3,660
2023-03-09	318.00	319.80	313.00	315.00	315.00	5,770
2023-03-07	319.00	319.20	311.80	317.40	317.40	6,720
2023-03-06	312.00	323.00	310.00	316.00	316.00	23,450
2023-03-03	308.60	330.00	308.20	311.60	311.60	44,680
2023-03-02	353.00	353.00	306.20	308.60	308.60	73,020
2023-03-01	283.80	355.00	283.80	342.00	342.00	393,940
2023-02-28	280.80	285.80	277.80	283.00	283.00	3,440
2023-02-27	276.20	288.00	274.00	279.00	279.00	6,270
2023-02-24	277.40	293.00	270.00	278.00	278.00	9,990
2023-02-22	283.60	303.00	277.00	277.00	277.00	11,990
2023-02-21	273.80	303.80	256.40	283.60	283.60	53,180
2023-02-20	273.20	274.80	262.00	268.80	268.80	3,850
2023-02-17	271.00	278.80	263.00	273.20	273.20	13,000
2023-02-16	266.80	299.80	260.40	263.00	263.00	22,030
2023-02-15	284.00	284.00	255.00	264.00	264.00	19,760
2023-02-14	310.00	310.00	280.00	282.80	282.80	13,750
2023-02-13	302.40	304.80	292.40	296.40	296.40	8,800
2023-02-10	314.20	314.20	291.60	301.80	301.80	9,690
2023-02-09	320.20	327.60	306.00	311.60	311.60	29,980
2023-02-08	323.00	326.00	314.60	318.20	318.20	17,000
2023-02-07	328.80	328.80	314.00	321.60	321.60	9,040
2023-02-06	328.00	339.80	311.40	323.60	323.60	49,910
2023-02-03	322.40	328.00	311.40	318.60	318.60	12,950
2023-02-02	318.00	334.40	301.00	321.00	321.00	55,390
2023-02-01	338.00	338.00	310.20	316.20	316.20	43,350
2023-01-31	389.00	389.00	315.40	338.40	338.40	111,280
2023-01-30	317.60	419.40	310.20	396.80	396.80	633,360
2023-01-27	276.00	356.00	264.60	309.00	309.00	296,790
2023-01-26	235.00	271.00	225.40	264.00	264.00	49,200
2023-01-25	222.20	234.00	222.00	232.40	232.40	13,160
2023-01-24	211.40	229.80	206.00	221.20	221.20	14,740
2023-01-23	205.40	218.20	202.20	211.80	211.80	4,620
2023-01-20	211.80	218.20	206.00	209.40	209.40	3,000
2023-01-19	215.20	219.00	208.00	215.20	215.20	2,610
2023-01-18	203.20	218.00	203.20	214.40	214.40	5,430
2023-01-17	208.20	213.20	201.40	212.40	212.40	2,080
2023-01-16	210.00	215.00	206.40	207.20	207.20	3,820
2023-01-13	204.00	209.80	203.00	209.60	209.60	3,910

← NewerPage 16 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.