Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 493.00 | 520.50 | 493.00 | 498.00 | 498.00 | 3,890 |
| 2026-04-30 | 507.50 | 507.50 | 503.50 | 506.50 | 506.50 | 640 |
| 2026-04-29 | 517.00 | 518.00 | 505.50 | 509.00 | 509.00 | 1,960 |
| 2026-04-28 | 522.00 | 523.00 | 511.50 | 513.50 | 513.50 | 2,400 |
| 2026-04-27 | 526.50 | 532.50 | 520.00 | 523.50 | 523.50 | 1,110 |
| 2026-04-24 | 532.50 | 532.50 | 520.00 | 524.50 | 524.50 | 2,310 |
| 2026-04-23 | 542.50 | 544.50 | 526.00 | 533.00 | 533.00 | 5,240 |
| 2026-04-22 | 532.00 | 559.00 | 530.00 | 536.50 | 536.50 | 7,440 |
| 2026-04-21 | 532.00 | 532.00 | 525.50 | 530.00 | 530.00 | 2,080 |
| 2026-04-20 | 537.00 | 539.00 | 532.00 | 533.00 | 533.00 | 1,220 |
| 2026-04-17 | 541.00 | 541.00 | 533.00 | 534.00 | 534.00 | 1,160 |
| 2026-04-16 | 537.00 | 542.00 | 536.00 | 539.50 | 539.50 | 1,010 |
| 2026-04-15 | 522.00 | 544.00 | 521.50 | 539.00 | 539.00 | 4,360 |
| 2026-04-14 | 526.00 | 531.00 | 522.00 | 526.00 | 526.00 | 1,320 |
| 2026-04-13 | 534.00 | 542.00 | 510.00 | 527.00 | 527.00 | 5,260 |
| 2026-04-10 | 534.00 | 543.50 | 534.00 | 537.00 | 537.00 | 930 |
| 2026-04-09 | 534.50 | 553.00 | 532.50 | 534.50 | 534.50 | 4,570 |
| 2026-04-08 | 532.00 | 537.00 | 526.00 | 530.00 | 530.00 | 790 |
| 2026-04-07 | 534.00 | 540.50 | 522.50 | 532.00 | 532.00 | 1,930 |
| 2026-04-06 | 543.50 | 573.50 | 532.00 | 536.00 | 536.00 | 4,870 |
| 2026-04-03 | 549.00 | 598.50 | 530.00 | 549.50 | 549.50 | 31,320 |
| 2026-04-02 | 522.00 | 549.00 | 519.00 | 530.00 | 530.00 | 8,980 |
| 2026-04-01 | 521.00 | 522.50 | 513.00 | 517.00 | 517.00 | 1,620 |
| 2026-03-31 | 520.00 | 522.50 | 511.00 | 518.50 | 518.50 | 1,890 |
| 2026-03-30 | 532.50 | 542.50 | 514.00 | 526.00 | 526.00 | 3,280 |
| 2026-03-27 | 524.00 | 540.00 | 520.50 | 537.50 | 537.50 | 2,120 |
| 2026-03-26 | 536.00 | 539.50 | 524.50 | 527.50 | 527.50 | 910 |
| 2026-03-25 | 537.50 | 537.50 | 529.00 | 529.00 | 529.00 | 160 |
| 2026-03-24 | 536.50 | 537.50 | 524.00 | 525.50 | 525.50 | 1,050 |
| 2026-03-23 | 530.00 | 538.50 | 526.50 | 530.00 | 530.00 | 900 |
| 2026-03-20 | 538.50 | 545.00 | 530.00 | 535.00 | 535.00 | 580 |
| 2026-03-19 | 538.50 | 538.50 | 530.00 | 534.00 | 534.00 | 1,490 |
| 2026-03-18 | 540.00 | 540.50 | 537.50 | 540.00 | 540.00 | 780 |
| 2026-03-17 | 540.50 | 549.00 | 540.00 | 542.00 | 542.00 | 1,230 |
| 2026-03-16 | 539.50 | 553.00 | 536.00 | 548.00 | 548.00 | 3,090 |
| 2026-03-13 | 527.50 | 549.00 | 525.00 | 529.00 | 529.00 | 3,860 |
| 2026-03-12 | 533.00 | 544.00 | 525.00 | 531.00 | 531.00 | 1,720 |
| 2026-03-11 | 534.50 | 553.00 | 533.00 | 541.50 | 541.50 | 1,400 |
| 2026-03-10 | 530.50 | 544.00 | 527.00 | 535.50 | 535.50 | 1,190 |
| 2026-03-09 | 533.00 | 535.50 | 500.00 | 525.50 | 525.50 | 5,280 |
| 2026-03-06 | 532.00 | 541.00 | 522.00 | 531.00 | 531.00 | 2,300 |
| 2026-03-05 | 538.50 | 540.00 | 532.00 | 533.00 | 533.00 | 2,130 |
| 2026-03-04 | 538.00 | 554.50 | 534.50 | 540.50 | 540.50 | 1,920 |
| 2026-03-03 | 529.00 | 546.50 | 520.00 | 535.50 | 535.50 | 5,490 |
| 2026-03-02 | 558.00 | 563.50 | 521.00 | 534.00 | 534.00 | 9,830 |
| 2026-02-27 | 558.50 | 566.50 | 553.00 | 563.50 | 563.50 | 2,550 |
| 2026-02-26 | 557.50 | 562.50 | 551.00 | 552.00 | 552.00 | 4,510 |
| 2026-02-25 | 564.50 | 567.50 | 556.50 | 560.50 | 560.50 | 1,670 |
| 2026-02-24 | 567.00 | 569.50 | 562.50 | 563.50 | 563.50 | 1,550 |
| 2026-02-20 | 570.50 | 571.50 | 562.00 | 565.50 | 565.50 | 2,670 |
| 2026-02-19 | 578.50 | 579.50 | 566.00 | 568.50 | 568.50 | 4,310 |
| 2026-02-18 | 569.50 | 580.50 | 566.00 | 574.00 | 574.00 | 3,200 |
| 2026-02-17 | 572.50 | 578.00 | 569.50 | 572.00 | 572.00 | 2,030 |
| 2026-02-16 | 575.50 | 581.50 | 568.00 | 578.00 | 578.00 | 3,420 |
| 2026-02-13 | 595.00 | 598.00 | 565.00 | 586.00 | 586.00 | 11,160 |
| 2026-02-12 | 556.50 | 599.00 | 554.50 | 586.50 | 586.50 | 27,090 |
| 2026-02-11 | 557.50 | 561.50 | 550.50 | 555.50 | 555.50 | 1,830 |
| 2026-02-10 | 566.50 | 566.50 | 550.50 | 560.50 | 560.50 | 3,050 |
| 2026-02-09 | 571.00 | 577.50 | 558.00 | 562.50 | 562.50 | 4,410 |
| 2026-02-06 | 574.00 | 577.50 | 570.00 | 571.50 | 571.50 | 1,140 |
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.