Npo Nauka OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	175.00	179.40	174.40	179.40	179.40	1,200
2022-10-18	176.20	176.80	175.20	175.20	175.20	320
2022-10-17	176.00	176.40	174.00	176.00	176.00	690
2022-10-14	174.40	180.00	174.00	174.00	174.00	1,170
2022-10-13	172.40	176.20	172.20	176.00	176.00	1,310
2022-10-12	168.80	174.20	168.80	172.60	172.60	1,520
2022-10-11	170.00	170.00	167.00	168.40	168.40	870
2022-10-10	169.60	169.80	166.60	169.80	169.80	1,080
2022-10-07	169.40	173.00	167.20	168.00	168.00	890
2022-10-06	175.20	186.00	167.00	170.60	170.60	7,190
2022-10-05	175.00	176.00	172.40	175.20	175.20	640
2022-10-04	180.00	197.00	170.40	174.40	174.40	2,720
2022-10-03	179.60	180.20	168.60	174.20	174.20	690
2022-09-30	166.20	196.00	164.00	172.80	172.80	23,770
2022-09-29	173.40	184.80	167.60	168.40	168.40	8,930
2022-09-28	188.40	202.20	173.80	184.00	184.00	9,580
2022-09-27	174.60	195.80	170.40	172.80	172.80	6,500
2022-09-26	198.80	207.00	157.20	170.60	170.60	14,490
2022-09-23	201.00	203.00	182.60	185.20	185.20	4,770
2022-09-22	190.00	203.00	177.00	200.40	200.40	5,410
2022-09-21	189.80	190.00	164.00	188.00	188.00	11,340
2022-09-20	203.40	213.00	188.00	191.40	191.40	10,570
2022-09-19	214.00	214.00	202.00	203.80	203.80	3,310
2022-09-16	218.00	218.00	204.00	207.80	207.80	5,650
2022-09-15	208.60	218.60	206.00	215.80	215.80	4,020
2022-09-14	203.20	220.00	203.20	205.80	205.80	13,410
2022-09-13	202.60	203.80	196.80	200.60	200.60	2,510
2022-09-12	201.00	203.20	199.00	201.80	201.80	1,400
2022-09-09	205.60	206.00	196.60	200.00	200.00	2,410
2022-09-08	195.20	206.00	195.20	201.00	201.00	2,790
2022-09-07	198.80	205.00	190.00	205.00	205.00	5,680
2022-09-06	191.00	200.00	188.80	192.60	192.60	6,160
2022-09-05	190.00	193.80	187.20	190.20	190.20	3,330
2022-09-02	191.40	193.00	189.00	190.00	190.00	1,630
2022-09-01	188.60	194.00	188.60	190.00	190.00	2,040
2022-08-31	189.20	193.40	188.60	190.00	190.00	2,090
2022-08-30	192.80	196.80	190.60	191.00	191.00	2,300
2022-08-29	190.00	197.60	189.80	194.00	194.00	1,980
2022-08-26	188.00	190.00	187.40	190.00	190.00	470
2022-08-25	188.00	190.00	187.20	187.80	187.80	780
2022-08-24	189.20	192.80	187.00	189.80	189.80	680
2022-08-23	190.60	198.00	187.00	189.40	189.40	1,310
2022-08-22	187.60	190.00	180.00	189.60	189.60	3,560
2022-08-19	195.00	195.00	188.60	188.60	188.60	1,020
2022-08-18	191.00	198.40	187.00	193.20	193.20	1,970
2022-08-17	194.60	196.00	189.00	189.00	189.00	1,160
2022-08-16	191.80	211.00	191.00	192.60	192.60	9,460
2022-08-15	189.00	200.00	187.60	190.40	190.40	3,230
2022-08-12	178.80	188.00	178.80	185.20	185.20	1,500
2022-08-11	177.40	180.20	177.20	178.20	178.20	2,300
2022-08-10	177.80	178.80	177.60	178.80	178.80	420
2022-08-09	177.80	178.20	177.80	178.20	178.20	380
2022-08-08	174.00	178.00	174.00	177.60	177.60	200
2022-08-05	177.80	178.00	172.00	174.00	174.00	520
2022-08-04	178.00	178.00	177.40	177.40	177.40	140
2022-08-03	179.00	179.00	177.80	177.80	177.80	210
2022-08-02	179.80	179.80	178.60	178.60	178.60	80
2022-08-01	179.00	179.40	178.40	179.20	179.20	600
2022-07-29	179.40	179.40	178.80	178.80	178.80	90
2022-07-28	178.40	179.20	178.40	178.40	178.40	210

← NewerPage 18 of 22 · 1,274 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.