Npo Nauka OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	205.00	209.00	200.00	204.00	204.00	2,650
2023-01-11	197.00	205.00	194.80	204.80	204.80	5,480
2023-01-10	194.20	198.60	193.20	195.00	195.00	2,150
2023-01-09	191.60	195.00	187.00	192.80	192.80	3,050
2023-01-06	189.20	192.00	188.20	191.80	191.80	1,460
2023-01-05	191.40	191.60	188.60	189.00	189.00	1,930
2023-01-04	191.80	191.80	190.00	190.40	190.40	530
2023-01-03	200.00	200.00	188.00	190.00	190.00	4,600
2022-12-30	193.60	227.60	189.00	192.00	192.00	54,260
2022-12-29	185.40	194.00	184.40	189.20	189.20	3,170
2022-12-28	187.80	187.80	183.60	185.40	185.40	1,490
2022-12-27	188.20	194.40	184.80	187.60	187.60	3,500
2022-12-26	189.20	190.00	188.00	188.60	188.60	780
2022-12-23	189.80	197.40	184.40	190.60	190.60	3,950
2022-12-22	188.80	191.40	186.20	190.00	190.00	2,380
2022-12-21	186.40	189.20	186.40	188.60	188.60	1,450
2022-12-20	186.00	187.80	185.20	187.80	187.80	230
2022-12-19	189.00	189.00	185.00	186.20	186.20	300
2022-12-16	186.00	191.00	183.00	188.20	188.20	1,470
2022-12-15	186.20	188.00	186.00	188.00	188.00	130
2022-12-14	189.00	190.20	185.20	188.40	188.40	1,020
2022-12-13	190.20	191.00	188.80	189.40	189.40	190
2022-12-12	194.40	194.40	187.00	191.40	191.40	1,650
2022-12-09	193.20	194.60	191.40	194.00	194.00	310
2022-12-08	192.60	193.80	189.80	193.20	193.20	400
2022-12-07	191.20	193.80	191.00	193.80	193.80	70
2022-12-06	191.00	193.60	189.80	193.60	193.60	710
2022-12-05	193.00	195.20	190.40	193.80	193.80	430
2022-12-02	198.80	198.80	188.60	192.20	192.20	1,690
2022-12-01	192.00	200.00	190.40	193.60	193.60	3,670
2022-11-30	190.80	198.00	188.40	190.00	190.00	1,570
2022-11-29	191.20	201.00	189.40	189.40	189.40	4,720
2022-11-28	188.00	195.80	187.20	188.40	188.40	1,710
2022-11-25	187.40	191.20	185.80	187.40	187.40	710
2022-11-24	187.20	192.00	185.40	187.40	187.40	960
2022-11-23	187.60	190.80	186.00	188.20	188.20	1,370
2022-11-22	186.40	191.00	186.00	186.20	186.20	2,420
2022-11-21	191.00	194.00	185.00	185.00	185.00	3,150
2022-11-18	191.20	194.20	187.20	187.20	187.20	1,410
2022-11-17	199.80	199.80	188.00	188.40	188.40	2,990
2022-11-16	182.20	210.00	180.40	193.60	193.60	13,340
2022-11-15	181.80	182.20	180.20	181.20	181.20	620
2022-11-14	182.00	182.40	180.00	180.20	180.20	640
2022-11-11	181.40	181.60	180.40	181.60	181.60	90
2022-11-10	181.80	182.20	180.00	181.40	181.40	1,570
2022-11-09	180.40	181.80	180.20	181.60	181.60	280
2022-11-08	186.40	186.40	177.40	179.80	179.80	3,920
2022-11-07	184.20	187.00	184.20	186.40	186.40	570
2022-11-03	182.20	183.60	181.20	183.60	183.60	690
2022-11-02	186.20	186.20	182.20	182.20	182.20	360
2022-11-01	187.20	187.20	185.00	185.00	185.00	220
2022-10-31	187.00	188.60	182.00	185.60	185.60	1,540
2022-10-28	187.20	188.20	185.60	187.40	187.40	320
2022-10-27	185.80	189.80	182.60	188.80	188.80	590
2022-10-26	185.80	186.00	182.00	186.00	186.00	670
2022-10-25	180.20	189.00	178.40	185.00	185.00	2,140
2022-10-24	182.00	195.40	170.40	183.00	183.00	4,630
2022-10-21	183.00	184.00	178.60	181.40	181.40	310
2022-10-20	181.00	183.00	176.60	183.00	183.00	460
2022-10-19	175.00	179.40	174.40	179.40	179.40	1,200

← NewerPage 17 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.