Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 576.00 | 582.00 | 566.50 | 571.00 | 571.00 | 4,280 |
| 2026-02-04 | 586.50 | 588.00 | 575.00 | 577.00 | 577.00 | 6,590 |
| 2026-02-03 | 578.50 | 588.00 | 578.00 | 582.50 | 582.50 | 3,040 |
| 2026-02-02 | 556.00 | 589.00 | 555.50 | 581.00 | 581.00 | 16,110 |
| 2026-01-30 | 578.00 | 587.00 | 555.00 | 579.00 | 579.00 | 12,730 |
| 2026-01-29 | 590.00 | 594.00 | 577.50 | 581.00 | 581.00 | 15,950 |
| 2026-01-28 | 597.50 | 626.00 | 585.00 | 599.50 | 599.50 | 15,690 |
| 2026-01-27 | 605.00 | 610.00 | 590.50 | 596.50 | 596.50 | 21,790 |
| 2026-01-26 | 683.50 | 685.00 | 590.50 | 656.00 | 656.00 | 62,250 |
| 2026-01-23 | 674.00 | 712.00 | 655.00 | 661.00 | 661.00 | 46,600 |
| 2026-01-22 | 584.00 | 652.50 | 578.50 | 652.50 | 652.50 | 44,530 |
| 2026-01-21 | 715.00 | 734.50 | 558.50 | 594.00 | 594.00 | 78,240 |
| 2026-01-20 | 610.00 | 668.50 | 595.50 | 668.50 | 668.50 | 25,850 |
| 2026-01-19 | 555.00 | 608.50 | 546.00 | 608.50 | 608.50 | 24,560 |
| 2026-01-16 | 501.50 | 554.50 | 498.00 | 554.50 | 554.50 | 22,090 |
| 2026-01-15 | 520.00 | 520.00 | 493.00 | 505.00 | 505.00 | 3,540 |
| 2026-01-14 | 490.50 | 530.50 | 478.00 | 514.50 | 514.50 | 13,310 |
| 2026-01-13 | 492.50 | 501.50 | 484.50 | 490.00 | 490.00 | 3,450 |
| 2026-01-12 | 502.00 | 504.00 | 485.50 | 493.00 | 493.00 | 4,970 |
| 2026-01-09 | 500.50 | 504.50 | 495.00 | 499.00 | 499.00 | 1,520 |
| 2026-01-08 | 520.00 | 530.00 | 490.00 | 499.00 | 499.00 | 9,010 |
| 2026-01-06 | 532.00 | 589.50 | 508.00 | 518.00 | 518.00 | 25,630 |
| 2026-01-05 | 469.50 | 545.00 | 469.50 | 495.50 | 495.50 | 36,970 |
| 2025-12-30 | 459.50 | 482.00 | 459.50 | 463.50 | 463.50 | 6,000 |
| 2025-12-29 | 476.00 | 476.00 | 458.00 | 466.50 | 466.50 | 16,870 |
| 2025-12-26 | 460.00 | 484.00 | 460.00 | 482.50 | 482.50 | 4,540 |
| 2025-12-25 | 466.50 | 474.50 | 460.50 | 463.50 | 463.50 | 3,700 |
| 2025-12-24 | 475.50 | 482.50 | 466.00 | 468.50 | 468.50 | 1,270 |
| 2025-12-23 | 488.00 | 492.00 | 457.50 | 469.00 | 469.00 | 7,520 |
| 2025-12-22 | 485.00 | 496.50 | 466.00 | 484.00 | 484.00 | 8,380 |
| 2025-12-19 | 499.00 | 526.50 | 482.50 | 497.00 | 497.00 | 15,600 |
| 2025-12-18 | 490.00 | 521.00 | 481.00 | 491.50 | 491.50 | 17,350 |
| 2025-12-17 | 452.00 | 494.50 | 452.00 | 474.00 | 474.00 | 17,180 |
| 2025-12-16 | 456.50 | 458.00 | 452.00 | 454.50 | 454.50 | 500 |
| 2025-12-15 | 456.50 | 456.50 | 451.50 | 456.50 | 456.50 | 550 |
| 2025-12-12 | 460.50 | 463.50 | 452.00 | 456.50 | 456.50 | 1,250 |
| 2025-12-11 | 457.50 | 461.00 | 455.50 | 458.00 | 458.00 | 440 |
| 2025-12-10 | 455.00 | 457.50 | 452.00 | 456.50 | 456.50 | 950 |
| 2025-12-09 | 454.00 | 455.00 | 450.50 | 451.00 | 451.00 | 480 |
| 2025-12-08 | 442.00 | 458.50 | 442.00 | 453.00 | 453.00 | 2,600 |
| 2025-12-05 | 440.00 | 449.00 | 440.00 | 444.00 | 444.00 | 1,430 |
| 2025-12-04 | 444.00 | 444.00 | 439.50 | 441.50 | 441.50 | 2,080 |
| 2025-12-03 | 444.50 | 444.50 | 435.50 | 442.00 | 442.00 | 770 |
| 2025-12-02 | 443.50 | 443.50 | 438.50 | 438.50 | 438.50 | 720 |
| 2025-12-01 | 443.00 | 445.00 | 439.00 | 442.00 | 442.00 | 2,570 |
| 2025-11-28 | 444.00 | 444.00 | 439.00 | 439.50 | 439.50 | 1,120 |
| 2025-11-27 | 444.00 | 445.50 | 440.50 | 440.50 | 440.50 | 920 |
| 2025-11-26 | 442.00 | 444.00 | 441.00 | 442.00 | 442.00 | 390 |
| 2025-11-25 | 446.00 | 446.00 | 440.00 | 443.50 | 443.50 | 630 |
| 2025-11-24 | 448.50 | 448.50 | 440.00 | 443.00 | 443.00 | 1,980 |
| 2025-11-21 | 446.50 | 448.50 | 441.00 | 442.00 | 442.00 | 1,730 |
| 2025-11-20 | 443.50 | 446.00 | 436.50 | 444.00 | 444.00 | 1,340 |
| 2025-11-19 | 441.00 | 447.00 | 441.00 | 446.50 | 446.50 | 1,950 |
| 2025-11-18 | 438.00 | 442.50 | 433.50 | 439.00 | 439.00 | 940 |
| 2025-11-17 | 448.50 | 448.50 | 436.00 | 445.50 | 445.50 | 3,270 |
| 2025-11-14 | 452.00 | 452.00 | 444.00 | 447.00 | 447.00 | 840 |
| 2025-11-13 | 461.50 | 468.00 | 450.00 | 455.50 | 455.50 | 3,780 |
| 2025-11-12 | 468.00 | 468.50 | 460.00 | 461.00 | 461.00 | 1,660 |
| 2025-11-11 | 474.00 | 475.00 | 460.00 | 461.00 | 461.00 | 7,380 |
| 2025-11-10 | 456.50 | 484.00 | 455.50 | 469.00 | 469.00 | 13,410 |
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.