Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 510.50 | 537.00 | 509.00 | 520.00 | 520.00 | 19,600 |
| 2025-05-21 | 514.50 | 518.00 | 506.00 | 510.50 | 510.50 | 10,580 |
| 2025-05-20 | 517.00 | 520.00 | 491.00 | 506.00 | 506.00 | 13,270 |
| 2025-05-19 | 495.00 | 509.00 | 490.00 | 505.50 | 505.50 | 12,240 |
| 2025-05-16 | 478.50 | 500.00 | 477.00 | 485.50 | 485.50 | 7,520 |
| 2025-05-15 | 485.50 | 494.50 | 461.00 | 478.00 | 478.00 | 7,760 |
| 2025-05-14 | 487.50 | 500.00 | 483.00 | 487.00 | 487.00 | 4,300 |
| 2025-05-13 | 498.00 | 505.00 | 484.00 | 487.50 | 487.50 | 5,760 |
| 2025-05-12 | 492.50 | 505.00 | 485.00 | 488.00 | 488.00 | 8,670 |
| 2025-05-08 | 486.00 | 500.50 | 480.50 | 484.00 | 484.00 | 2,480 |
| 2025-05-07 | 473.50 | 491.50 | 473.50 | 484.00 | 484.00 | 2,690 |
| 2025-05-06 | 464.50 | 474.50 | 464.50 | 473.00 | 473.00 | 3,610 |
| 2025-05-05 | 488.50 | 521.00 | 454.50 | 466.00 | 466.00 | 14,460 |
| 2025-05-02 | 489.50 | 489.50 | 476.00 | 488.00 | 488.00 | 2,530 |
| 2025-04-30 | 500.00 | 506.50 | 485.00 | 488.50 | 488.50 | 2,740 |
| 2025-04-29 | 474.50 | 518.00 | 470.00 | 498.00 | 498.00 | 19,430 |
| 2025-04-28 | 476.00 | 499.00 | 466.50 | 471.50 | 471.50 | 8,820 |
| 2025-04-25 | 468.00 | 477.00 | 468.00 | 473.50 | 473.50 | 1,280 |
| 2025-04-24 | 474.00 | 474.00 | 468.00 | 469.00 | 469.00 | 1,740 |
| 2025-04-23 | 454.50 | 476.50 | 451.50 | 466.00 | 466.00 | 6,140 |
| 2025-04-22 | 479.50 | 499.00 | 466.50 | 475.00 | 475.00 | 7,430 |
| 2025-04-21 | 477.50 | 481.00 | 453.50 | 472.50 | 472.50 | 10,230 |
| 2025-04-18 | 474.50 | 481.00 | 470.00 | 473.00 | 473.00 | 1,210 |
| 2025-04-17 | 490.00 | 490.00 | 477.00 | 481.50 | 481.50 | 2,360 |
| 2025-04-16 | 481.50 | 488.00 | 470.50 | 479.00 | 479.00 | 4,250 |
| 2025-04-15 | 496.50 | 500.00 | 469.00 | 477.50 | 477.50 | 14,490 |
| 2025-04-14 | 515.00 | 528.50 | 480.50 | 490.00 | 490.00 | 9,090 |
| 2025-04-11 | 518.00 | 549.00 | 496.00 | 500.00 | 500.00 | 10,820 |
| 2025-04-10 | 485.00 | 502.50 | 476.50 | 500.50 | 500.50 | 3,070 |
| 2025-04-09 | 495.00 | 495.50 | 461.00 | 465.00 | 465.00 | 3,190 |
| 2025-04-08 | 499.00 | 513.50 | 489.00 | 495.50 | 495.50 | 3,180 |
| 2025-04-07 | 510.00 | 519.00 | 470.50 | 483.00 | 483.00 | 6,250 |
| 2025-04-04 | 565.50 | 595.00 | 522.50 | 528.00 | 528.00 | 7,540 |
| 2025-04-03 | 550.50 | 596.00 | 539.00 | 566.00 | 566.00 | 16,180 |
| 2025-04-02 | 562.00 | 562.00 | 534.50 | 538.50 | 538.50 | 3,310 |
| 2025-04-01 | 577.50 | 598.00 | 561.00 | 562.00 | 562.00 | 3,190 |
| 2025-03-31 | 568.50 | 578.00 | 547.50 | 561.00 | 561.00 | 2,930 |
| 2025-03-28 | 547.00 | 607.50 | 545.00 | 556.50 | 556.50 | 5,980 |
| 2025-03-27 | 579.00 | 581.00 | 550.00 | 554.00 | 554.00 | 1,810 |
| 2025-03-26 | 595.00 | 608.50 | 578.00 | 578.00 | 578.00 | 5,810 |
| 2025-03-25 | 600.50 | 615.50 | 583.50 | 589.00 | 589.00 | 2,800 |
| 2025-03-24 | 611.50 | 630.00 | 595.50 | 599.50 | 599.50 | 6,880 |
| 2025-03-21 | 602.50 | 645.00 | 586.50 | 605.00 | 605.00 | 18,770 |
| 2025-03-20 | 631.50 | 631.50 | 592.50 | 625.50 | 625.50 | 64,790 |
| 2025-03-19 | 554.50 | 575.00 | 551.00 | 575.00 | 575.00 | 10,790 |
| 2025-03-18 | 526.50 | 566.50 | 511.50 | 528.00 | 528.00 | 18,420 |
| 2025-03-17 | 518.50 | 555.50 | 515.50 | 516.00 | 516.00 | 3,650 |
| 2025-03-14 | 498.50 | 534.00 | 498.50 | 508.00 | 508.00 | 4,220 |
| 2025-03-13 | 506.00 | 506.50 | 490.00 | 495.00 | 495.00 | 4,090 |
| 2025-03-12 | 532.00 | 532.00 | 508.00 | 511.00 | 511.00 | 5,560 |
| 2025-03-11 | 552.00 | 552.00 | 532.00 | 532.00 | 532.00 | 7,260 |
| 2025-03-10 | 585.00 | 585.00 | 552.00 | 552.00 | 552.00 | 5,560 |
| 2025-03-07 | 586.00 | 590.50 | 578.00 | 580.00 | 580.00 | 1,620 |
| 2025-03-06 | 583.00 | 615.00 | 575.50 | 582.50 | 582.50 | 8,220 |
| 2025-03-05 | 578.00 | 602.00 | 570.00 | 570.00 | 570.00 | 8,570 |
| 2025-03-04 | 560.00 | 584.00 | 558.00 | 569.50 | 569.50 | 3,500 |
| 2025-03-03 | 571.00 | 571.00 | 546.00 | 550.00 | 550.00 | 2,040 |
| 2025-02-28 | 551.00 | 591.50 | 538.50 | 572.00 | 572.00 | 8,140 |
| 2025-02-27 | 579.50 | 579.50 | 533.50 | 567.00 | 567.00 | 14,230 |
| 2025-02-26 | 535.00 | 650.00 | 535.00 | 582.50 | 582.50 | 56,250 |
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.