Npo Nauka OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	175.60	179.40	175.60	178.40	178.40	300
2022-07-26	177.00	179.20	177.00	179.00	179.00	310
2022-07-25	179.00	179.00	178.00	178.80	178.80	280
2022-07-22	178.60	179.00	178.00	178.60	178.60	150
2022-07-21	177.60	178.00	176.60	178.00	178.00	230
2022-07-20	177.60	178.80	175.60	178.00	178.00	1,120
2022-07-19	174.60	179.00	174.60	175.00	175.00	2,270
2022-07-18	175.80	179.40	174.80	174.80	174.80	480
2022-07-15	175.40	176.60	174.80	175.60	175.60	460
2022-07-14	175.00	176.60	174.60	174.80	174.80	1,370
2022-07-13	177.20	178.00	174.00	176.20	176.20	1,180
2022-07-12	179.00	179.20	174.60	176.40	176.40	2,100
2022-07-11	178.00	179.00	177.20	179.00	179.00	3,610
2022-07-08	177.40	178.20	175.60	176.40	176.40	230
2022-07-07	175.20	179.20	175.00	177.60	177.60	740
2022-07-06	175.40	179.60	175.40	179.20	179.20	550
2022-07-05	178.00	180.00	175.60	176.60	176.60	610
2022-07-04	174.00	178.80	174.00	178.00	178.00	940
2022-07-01	170.20	177.40	166.40	177.40	177.40	2,560
2022-06-30	174.00	175.60	166.20	170.60	170.60	4,280
2022-06-29	178.00	178.00	173.00	175.60	175.60	700
2022-06-28	176.20	176.60	173.80	176.60	176.60	1,010
2022-06-27	174.00	178.00	172.80	172.80	172.80	3,220
2022-06-24	172.40	174.00	172.00	172.80	172.80	590
2022-06-23	173.00	174.00	171.20	171.40	171.40	2,150
2022-06-22	177.00	177.00	170.60	172.80	172.80	920
2022-06-21	176.00	176.20	172.00	175.20	175.20	560
2022-06-20	171.40	176.20	171.40	173.80	173.80	580
2022-06-17	172.40	174.00	171.20	171.80	171.80	1,550
2022-06-16	170.00	173.60	169.00	172.80	172.80	1,410
2022-06-15	166.40	172.80	166.20	172.40	172.40	2,100
2022-06-14	170.80	170.80	165.60	167.20	167.20	3,350
2022-06-10	170.20	170.60	168.00	169.20	169.20	390
2022-06-09	171.80	171.80	170.20	170.40	170.40	120
2022-06-08	171.40	172.00	168.60	171.80	171.80	160
2022-06-07	169.80	171.80	167.00	168.00	168.00	1,920
2022-06-06	167.40	170.00	167.20	169.80	169.80	210
2022-06-03	169.00	170.60	167.20	168.00	168.00	1,020
2022-06-02	171.20	171.20	166.80	168.60	168.60	1,250
2022-06-01	170.20	170.20	167.20	168.20	168.20	830
2022-05-31	172.40	172.40	167.60	168.60	168.60	830
2022-05-30	172.40	173.60	171.20	171.60	171.60	140
2022-05-27	168.20	179.00	165.80	170.20	170.20	4,050
2022-05-26	166.40	168.40	166.40	168.20	168.20	210
2022-05-25	169.40	169.40	166.00	167.00	167.00	2,780
2022-05-24	171.40	171.80	169.60	169.60	169.60	620
2022-05-23	172.00	173.60	171.00	171.40	171.40	1,080
2022-05-20	173.00	173.60	170.40	172.00	172.00	1,570
2022-05-19	172.20	173.60	171.20	173.00	173.00	350
2022-05-18	178.60	178.60	169.40	173.20	173.20	4,330
2022-05-17	178.80	179.00	175.60	178.60	178.60	950
2022-05-16	173.80	185.00	171.40	179.00	179.00	4,660
2022-05-13	177.60	177.60	169.80	174.00	174.00	380
2022-05-12	172.40	175.00	170.40	175.00	175.00	440
2022-05-11	178.60	178.60	170.20	172.60	172.60	680
2022-05-06	172.20	178.60	169.00	178.60	178.60	590
2022-05-05	172.00	178.20	170.00	173.20	173.20	850
2022-05-04	172.00	174.80	165.20	172.20	172.20	860
2022-04-29	170.20	171.80	169.00	171.60	171.60	880
2022-04-28	166.40	170.60	166.00	170.20	170.20	1,640

← NewerPage 19 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.