Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 454.00 | 480.00 | 447.50 | 459.00 | 459.00 | 12,480 |
| 2025-11-06 | 449.00 | 475.00 | 445.00 | 450.00 | 450.00 | 5,670 |
| 2025-11-05 | 440.00 | 464.50 | 432.50 | 445.50 | 445.50 | 4,150 |
| 2025-11-03 | 429.00 | 440.00 | 429.00 | 439.50 | 439.50 | 450 |
| 2025-11-01 | 430.50 | 436.50 | 428.50 | 432.50 | 432.50 | 1,370 |
| 2025-10-31 | 434.00 | 446.00 | 428.00 | 432.50 | 432.50 | 2,500 |
| 2025-10-30 | 430.50 | 440.00 | 429.00 | 435.50 | 435.50 | 490 |
| 2025-10-29 | 437.00 | 441.00 | 430.00 | 435.00 | 435.00 | 440 |
| 2025-10-28 | 434.50 | 453.00 | 430.00 | 436.50 | 436.50 | 3,970 |
| 2025-10-27 | 443.00 | 445.00 | 423.50 | 432.00 | 432.00 | 1,720 |
| 2025-10-24 | 443.50 | 444.50 | 439.50 | 439.50 | 439.50 | 220 |
| 2025-10-23 | 437.50 | 451.50 | 433.50 | 435.50 | 435.50 | 880 |
| 2025-10-22 | 448.00 | 448.00 | 433.50 | 442.00 | 442.00 | 790 |
| 2025-10-21 | 470.00 | 470.00 | 440.00 | 450.00 | 450.00 | 2,410 |
| 2025-10-20 | 450.50 | 480.00 | 450.50 | 460.50 | 460.50 | 2,290 |
| 2025-10-17 | 458.00 | 481.00 | 453.00 | 460.50 | 460.50 | 6,220 |
| 2025-10-16 | 436.50 | 469.00 | 430.00 | 438.00 | 438.00 | 4,740 |
| 2025-10-15 | 441.50 | 441.50 | 426.00 | 435.00 | 435.00 | 690 |
| 2025-10-14 | 436.00 | 444.00 | 432.50 | 442.00 | 442.00 | 200 |
| 2025-10-13 | 442.00 | 449.00 | 435.50 | 443.00 | 443.00 | 1,180 |
| 2025-10-10 | 460.00 | 467.00 | 430.50 | 442.50 | 442.50 | 6,300 |
| 2025-10-09 | 430.00 | 464.50 | 425.00 | 454.50 | 454.50 | 10,170 |
| 2025-10-08 | 436.00 | 442.50 | 420.00 | 424.00 | 424.00 | 1,440 |
| 2025-10-07 | 444.00 | 445.00 | 431.00 | 431.50 | 431.50 | 1,420 |
| 2025-10-06 | 423.50 | 436.50 | 415.00 | 429.00 | 429.00 | 1,490 |
| 2025-10-03 | 423.50 | 444.50 | 417.00 | 422.50 | 422.50 | 2,880 |
| 2025-10-02 | 450.00 | 454.00 | 427.00 | 432.50 | 432.50 | 1,230 |
| 2025-10-01 | 457.00 | 462.50 | 450.00 | 454.00 | 454.00 | 420 |
| 2025-09-30 | 464.50 | 464.50 | 457.00 | 457.50 | 457.50 | 1,500 |
| 2025-09-29 | 476.00 | 476.00 | 445.50 | 462.00 | 462.00 | 8,240 |
| 2025-09-26 | 474.50 | 476.50 | 468.00 | 475.50 | 475.50 | 1,240 |
| 2025-09-25 | 488.00 | 488.00 | 464.00 | 471.50 | 471.50 | 4,140 |
| 2025-09-24 | 480.50 | 490.00 | 475.00 | 489.00 | 489.00 | 820 |
| 2025-09-23 | 490.50 | 494.50 | 480.00 | 484.50 | 484.50 | 3,050 |
| 2025-09-22 | 485.00 | 488.00 | 480.00 | 482.00 | 482.00 | 910 |
| 2025-09-19 | 483.00 | 489.00 | 481.00 | 482.00 | 482.00 | 630 |
| 2025-09-18 | 484.00 | 497.00 | 481.50 | 487.00 | 487.00 | 1,170 |
| 2025-09-17 | 485.00 | 487.50 | 480.50 | 487.50 | 487.50 | 370 |
| 2025-09-16 | 495.50 | 501.00 | 481.00 | 482.50 | 482.50 | 2,500 |
| 2025-09-15 | 500.00 | 500.00 | 490.50 | 495.00 | 495.00 | 1,300 |
| 2025-09-12 | 504.50 | 508.00 | 495.50 | 500.00 | 500.00 | 730 |
| 2025-09-11 | 500.50 | 510.00 | 500.50 | 504.50 | 504.50 | 1,590 |
| 2025-09-10 | 504.50 | 505.50 | 500.00 | 504.00 | 504.00 | 1,500 |
| 2025-09-09 | 503.50 | 505.00 | 498.00 | 502.50 | 502.50 | 1,030 |
| 2025-09-08 | 492.50 | 509.00 | 492.00 | 497.00 | 497.00 | 920 |
| 2025-09-05 | 504.50 | 508.50 | 491.00 | 492.00 | 492.00 | 1,240 |
| 2025-09-04 | 494.50 | 513.50 | 492.00 | 494.00 | 494.00 | 2,310 |
| 2025-09-03 | 497.50 | 497.50 | 490.00 | 494.50 | 494.50 | 360 |
| 2025-09-02 | 511.00 | 514.00 | 491.00 | 491.00 | 491.00 | 2,940 |
| 2025-09-01 | 514.50 | 539.00 | 498.00 | 511.00 | 511.00 | 22,820 |
| 2025-08-29 | 496.00 | 505.00 | 491.50 | 497.50 | 497.50 | 1,310 |
| 2025-08-28 | 496.00 | 496.00 | 489.00 | 491.00 | 491.00 | 1,010 |
| 2025-08-27 | 490.00 | 497.00 | 481.50 | 492.00 | 492.00 | 2,070 |
| 2025-08-26 | 493.50 | 494.00 | 487.50 | 489.00 | 489.00 | 350 |
| 2025-08-25 | 494.00 | 494.00 | 485.50 | 490.50 | 490.50 | 310 |
| 2025-08-22 | 486.50 | 492.00 | 482.00 | 489.50 | 489.50 | 910 |
| 2025-08-21 | 495.00 | 499.00 | 480.50 | 485.50 | 485.50 | 2,190 |
| 2025-08-20 | 499.00 | 505.00 | 487.50 | 494.50 | 494.50 | 2,690 |
| 2025-08-19 | 487.50 | 524.50 | 482.00 | 498.00 | 498.00 | 15,630 |
| 2025-08-18 | 490.00 | 491.50 | 480.50 | 482.00 | 482.00 | 1,430 |
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.