Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 486.00 | 495.50 | 480.50 | 489.00 | 489.00 | 4,480 |
| 2025-08-14 | 488.00 | 499.50 | 480.00 | 482.00 | 482.00 | 3,840 |
| 2025-08-13 | 485.00 | 487.50 | 480.50 | 486.00 | 486.00 | 2,240 |
| 2025-08-12 | 485.00 | 488.00 | 480.00 | 484.50 | 484.50 | 830 |
| 2025-08-11 | 486.50 | 490.00 | 481.00 | 482.00 | 482.00 | 3,050 |
| 2025-08-08 | 488.50 | 500.50 | 468.00 | 478.00 | 478.00 | 12,030 |
| 2025-08-07 | 514.00 | 535.00 | 477.50 | 485.50 | 485.50 | 26,250 |
| 2025-08-06 | 482.00 | 547.00 | 481.50 | 515.50 | 515.50 | 47,610 |
| 2025-08-05 | 442.50 | 449.50 | 442.50 | 449.00 | 449.00 | 540 |
| 2025-08-04 | 441.50 | 443.00 | 435.00 | 441.00 | 441.00 | 460 |
| 2025-08-01 | 429.00 | 441.50 | 429.00 | 436.00 | 436.00 | 1,630 |
| 2025-07-31 | 441.50 | 441.50 | 439.00 | 440.00 | 440.00 | 200 |
| 2025-07-30 | 441.50 | 441.50 | 439.50 | 441.50 | 441.50 | 210 |
| 2025-07-29 | 440.00 | 449.50 | 438.00 | 438.00 | 438.00 | 930 |
| 2025-07-28 | 446.50 | 455.00 | 440.00 | 445.00 | 445.00 | 940 |
| 2025-07-25 | 444.50 | 444.50 | 440.50 | 444.50 | 444.50 | 260 |
| 2025-07-24 | 441.50 | 447.00 | 440.50 | 444.50 | 444.50 | 370 |
| 2025-07-23 | 452.50 | 453.50 | 443.00 | 449.50 | 449.50 | 280 |
| 2025-07-22 | 447.50 | 464.50 | 447.50 | 451.50 | 451.50 | 1,020 |
| 2025-07-21 | 446.50 | 449.50 | 444.00 | 447.50 | 447.50 | 480 |
| 2025-07-18 | 447.00 | 448.00 | 435.00 | 440.50 | 440.50 | 430 |
| 2025-07-17 | 440.00 | 450.00 | 440.00 | 442.50 | 442.50 | 490 |
| 2025-07-16 | 422.00 | 450.00 | 422.00 | 440.00 | 440.00 | 3,020 |
| 2025-07-15 | 409.00 | 430.50 | 408.50 | 422.00 | 422.00 | 2,820 |
| 2025-07-14 | 405.00 | 412.50 | 400.50 | 407.50 | 407.50 | 740 |
| 2025-07-11 | 410.50 | 417.00 | 405.00 | 405.00 | 405.00 | 860 |
| 2025-07-10 | 416.00 | 421.50 | 410.50 | 410.50 | 410.50 | 1,250 |
| 2025-07-09 | 438.50 | 438.50 | 400.00 | 416.00 | 416.00 | 8,170 |
| 2025-07-08 | 443.50 | 444.00 | 435.00 | 437.00 | 437.00 | 350 |
| 2025-07-07 | 434.50 | 443.50 | 432.50 | 440.50 | 440.50 | 1,050 |
| 2025-07-04 | 431.00 | 440.00 | 431.00 | 435.00 | 435.00 | 380 |
| 2025-07-03 | 431.50 | 437.00 | 431.50 | 435.00 | 435.00 | 250 |
| 2025-07-02 | 438.50 | 439.50 | 430.50 | 434.00 | 434.00 | 650 |
| 2025-07-01 | 442.00 | 442.00 | 439.50 | 439.50 | 439.50 | 460 |
| 2025-06-30 | 443.00 | 444.00 | 437.50 | 440.00 | 440.00 | 1,740 |
| 2025-06-27 | 438.00 | 438.00 | 436.00 | 437.00 | 437.00 | 190 |
| 2025-06-26 | 441.50 | 446.00 | 432.00 | 443.00 | 443.00 | 900 |
| 2025-06-25 | 443.00 | 443.00 | 434.00 | 442.50 | 442.50 | 180 |
| 2025-06-24 | 437.00 | 437.00 | 430.50 | 436.50 | 436.50 | 640 |
| 2025-06-23 | 448.50 | 448.50 | 435.50 | 439.00 | 439.00 | 980 |
| 2025-06-20 | 453.00 | 455.50 | 445.00 | 449.00 | 449.00 | 1,030 |
| 2025-06-19 | 446.50 | 453.00 | 446.50 | 451.00 | 451.00 | 330 |
| 2025-06-18 | 456.50 | 456.50 | 448.50 | 449.00 | 449.00 | 220 |
| 2025-06-17 | 452.50 | 459.50 | 444.00 | 454.50 | 454.50 | 980 |
| 2025-06-16 | 459.50 | 480.00 | 451.00 | 455.50 | 455.50 | 1,620 |
| 2025-06-13 | 451.00 | 463.00 | 450.50 | 457.00 | 457.00 | 410 |
| 2025-06-11 | 448.50 | 460.00 | 448.50 | 456.00 | 456.00 | 370 |
| 2025-06-10 | 459.50 | 459.50 | 447.50 | 455.00 | 455.00 | 650 |
| 2025-06-09 | 457.00 | 459.00 | 449.50 | 449.50 | 449.50 | 580 |
| 2025-06-06 | 463.00 | 463.00 | 457.50 | 461.00 | 461.00 | 710 |
| 2025-06-05 | 456.00 | 462.50 | 456.00 | 459.50 | 459.50 | 1,040 |
| 2025-06-04 | 450.50 | 462.50 | 450.50 | 454.00 | 454.00 | 2,270 |
| 2025-06-03 | 450.00 | 450.50 | 441.00 | 444.00 | 444.00 | 770 |
| 2025-06-02 | 447.00 | 454.50 | 439.00 | 445.50 | 445.50 | 2,850 |
| 2025-05-30 | 450.50 | 460.00 | 445.00 | 451.50 | 451.50 | 1,470 |
| 2025-05-29 | 448.50 | 465.00 | 445.50 | 446.00 | 446.00 | 5,520 |
| 2025-05-28 | 442.50 | 455.00 | 436.00 | 445.00 | 445.00 | 3,720 |
| 2025-05-27 | 436.50 | 450.00 | 434.00 | 438.00 | 438.00 | 4,200 |
| 2025-05-26 | 472.50 | 472.50 | 433.50 | 434.50 | 434.50 | 8,600 |
| 2025-05-23 | 509.50 | 509.50 | 457.50 | 471.50 | 471.50 | 21,460 |
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.