Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 447.00 | 452.00 | 433.00 | 440.00 | 440.00 | 1,950 |
| 2026-07-27 | 435.50 | 449.00 | 429.00 | 448.00 | 448.00 | 1,990 |
| 2026-07-24 | 430.00 | 440.50 | 425.50 | 429.00 | 429.00 | 2,810 |
| 2026-07-23 | 444.00 | 463.50 | 420.50 | 435.50 | 435.50 | 9,390 |
| 2026-07-22 | 438.00 | 460.00 | 432.00 | 438.00 | 438.00 | 2,600 |
| 2026-07-21 | 435.50 | 447.00 | 426.50 | 434.00 | 434.00 | 1,260 |
| 2026-07-20 | 401.00 | 439.50 | 391.50 | 402.00 | 402.00 | 4,970 |
| 2026-07-17 | 400.00 | 431.00 | 391.00 | 402.00 | 402.00 | 4,810 |
| 2026-07-16 | 441.50 | 448.50 | 401.00 | 418.50 | 418.50 | 2,940 |
| 2026-07-15 | 440.50 | 450.50 | 439.00 | 446.00 | 446.00 | 1,410 |
| 2026-07-14 | 450.00 | 470.00 | 438.00 | 443.00 | 443.00 | 3,200 |
| 2026-07-13 | 453.50 | 474.50 | 445.00 | 449.00 | 449.00 | 6,680 |
| 2026-07-10 | 469.50 | 474.50 | 447.50 | 452.00 | 452.00 | 2,890 |
| 2026-07-09 | 464.00 | 470.50 | 457.00 | 466.00 | 466.00 | 1,070 |
| 2026-07-08 | 482.00 | 483.50 | 457.50 | 467.00 | 467.00 | 3,190 |
| 2026-07-07 | 473.50 | 494.00 | 458.00 | 474.00 | 474.00 | 1,350 |
| 2026-07-06 | 509.00 | 509.00 | 466.50 | 478.50 | 478.50 | 4,210 |
| 2026-07-03 | 474.00 | 507.00 | 466.50 | 489.50 | 489.50 | 1,450 |
| 2026-07-02 | 480.00 | 480.00 | 458.50 | 462.50 | 462.50 | 1,460 |
| 2026-07-01 | 480.00 | 485.00 | 474.50 | 477.00 | 477.00 | 720 |
| 2026-06-30 | 480.50 | 488.00 | 475.00 | 485.00 | 485.00 | 410 |
| 2026-06-29 | 472.00 | 480.50 | 466.50 | 474.50 | 474.50 | 1,000 |
| 2026-06-26 | 474.00 | 474.50 | 449.50 | 466.50 | 466.50 | 1,960 |
| 2026-06-25 | 520.00 | 524.50 | 476.00 | 486.00 | 486.00 | 6,000 |
| 2026-06-24 | 492.50 | 535.00 | 487.50 | 490.00 | 490.00 | 17,780 |
| 2026-06-23 | 470.00 | 513.50 | 462.00 | 492.50 | 492.50 | 9,030 |
| 2026-06-22 | 503.50 | 529.00 | 445.00 | 465.00 | 465.00 | 8,670 |
| 2026-06-19 | 487.50 | 519.00 | 482.50 | 504.00 | 504.00 | 5,620 |
| 2026-06-18 | 493.00 | 494.50 | 482.00 | 482.50 | 482.50 | 360 |
| 2026-06-17 | 488.50 | 500.50 | 488.50 | 491.00 | 491.00 | 510 |
| 2026-06-16 | 496.50 | 501.00 | 488.50 | 492.50 | 492.50 | 690 |
| 2026-06-15 | 496.50 | 496.50 | 486.50 | 491.50 | 491.50 | 1,260 |
| 2026-06-11 | 488.50 | 496.50 | 480.50 | 489.00 | 489.00 | 330 |
| 2026-06-10 | 481.50 | 498.00 | 475.50 | 481.50 | 481.50 | 1,580 |
| 2026-06-09 | 481.50 | 490.50 | 461.00 | 480.00 | 480.00 | 1,340 |
| 2026-06-08 | 501.00 | 510.50 | 450.50 | 479.00 | 479.00 | 3,590 |
| 2026-06-05 | 505.50 | 510.00 | 505.00 | 505.00 | 505.00 | 300 |
| 2026-06-04 | 511.50 | 517.50 | 500.00 | 513.00 | 513.00 | 850 |
| 2026-06-03 | 512.50 | 518.00 | 507.50 | 511.00 | 511.00 | 490 |
| 2026-06-02 | 503.50 | 515.00 | 503.00 | 506.50 | 506.50 | 1,220 |
| 2026-06-01 | 500.50 | 504.00 | 495.00 | 501.00 | 501.00 | 1,360 |
| 2026-05-29 | 504.00 | 504.50 | 494.50 | 499.50 | 499.50 | 650 |
| 2026-05-28 | 505.00 | 508.50 | 503.00 | 506.00 | 506.00 | 290 |
| 2026-05-27 | 498.00 | 504.00 | 494.50 | 499.50 | 499.50 | 800 |
| 2026-05-26 | 506.00 | 535.00 | 498.00 | 501.00 | 501.00 | 5,520 |
| 2026-05-25 | 527.00 | 535.00 | 497.00 | 504.50 | 504.50 | 7,400 |
| 2026-05-22 | 513.00 | 527.00 | 510.50 | 524.50 | 524.50 | 1,740 |
| 2026-05-21 | 520.00 | 525.00 | 515.50 | 521.50 | 521.50 | 1,260 |
| 2026-05-20 | 515.50 | 520.00 | 511.00 | 515.00 | 515.00 | 450 |
| 2026-05-19 | 511.00 | 518.00 | 503.50 | 511.00 | 511.00 | 610 |
| 2026-05-18 | 520.50 | 520.50 | 511.00 | 517.50 | 517.50 | 490 |
| 2026-05-15 | 519.50 | 520.50 | 501.50 | 515.50 | 515.50 | 1,820 |
| 2026-05-14 | 513.00 | 520.00 | 511.50 | 519.50 | 519.50 | 1,270 |
| 2026-05-13 | 516.50 | 519.00 | 511.50 | 516.00 | 516.00 | 710 |
| 2026-05-12 | 518.50 | 518.50 | 498.50 | 510.00 | 510.00 | 4,520 |
| 2026-05-11 | 497.00 | 519.00 | 497.00 | 517.00 | 517.00 | 1,690 |
| 2026-05-08 | 502.00 | 502.00 | 494.00 | 498.00 | 498.00 | 1,210 |
| 2026-05-07 | 499.00 | 502.50 | 494.00 | 499.00 | 499.00 | 1,220 |
| 2026-05-06 | 516.50 | 516.50 | 482.00 | 509.00 | 509.00 | 2,220 |
| 2026-05-05 | 502.00 | 516.00 | 499.00 | 505.00 | 505.00 | 890 |
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.