Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 486.00 | 550.00 | 486.00 | 535.00 | 535.00 | 27,310 |
| 2025-02-24 | 474.00 | 490.00 | 455.00 | 486.00 | 486.00 | 15,780 |
| 2025-02-21 | 453.00 | 464.50 | 453.00 | 462.50 | 462.50 | 4,190 |
| 2025-02-20 | 449.00 | 454.00 | 448.00 | 451.50 | 451.50 | 1,310 |
| 2025-02-19 | 457.00 | 460.00 | 439.00 | 447.50 | 447.50 | 5,560 |
| 2025-02-18 | 455.00 | 459.50 | 447.50 | 456.50 | 456.50 | 3,050 |
| 2025-02-17 | 438.50 | 455.00 | 436.50 | 449.50 | 449.50 | 8,020 |
| 2025-02-14 | 440.00 | 449.50 | 435.50 | 436.00 | 436.00 | 3,810 |
| 2025-02-13 | 440.00 | 442.00 | 430.00 | 439.50 | 439.50 | 3,600 |
| 2025-02-12 | 434.50 | 448.00 | 430.00 | 430.00 | 430.00 | 4,080 |
| 2025-02-11 | 435.50 | 435.50 | 429.00 | 435.00 | 435.00 | 430 |
| 2025-02-10 | 437.50 | 438.50 | 429.50 | 435.50 | 435.50 | 650 |
| 2025-02-07 | 430.50 | 439.00 | 428.00 | 433.00 | 433.00 | 670 |
| 2025-02-06 | 436.50 | 440.00 | 425.50 | 429.50 | 429.50 | 2,640 |
| 2025-02-05 | 433.00 | 437.50 | 430.50 | 433.00 | 433.00 | 700 |
| 2025-02-04 | 439.00 | 441.50 | 434.50 | 434.50 | 434.50 | 550 |
| 2025-02-03 | 440.00 | 440.00 | 430.00 | 436.00 | 436.00 | 460 |
| 2025-01-31 | 445.00 | 445.00 | 435.00 | 435.50 | 435.50 | 3,390 |
| 2025-01-30 | 445.00 | 445.00 | 440.00 | 442.50 | 442.50 | 2,060 |
| 2025-01-29 | 450.00 | 452.50 | 439.50 | 442.00 | 442.00 | 3,720 |
| 2025-01-28 | 450.00 | 458.00 | 445.00 | 450.00 | 450.00 | 3,100 |
| 2025-01-27 | 445.00 | 470.00 | 440.50 | 453.50 | 453.50 | 11,900 |
| 2025-01-24 | 438.00 | 449.00 | 436.00 | 444.50 | 444.50 | 4,520 |
| 2025-01-23 | 437.50 | 438.50 | 433.50 | 433.50 | 433.50 | 750 |
| 2025-01-22 | 435.00 | 439.50 | 429.00 | 437.50 | 437.50 | 2,250 |
| 2025-01-21 | 436.00 | 436.50 | 427.00 | 432.50 | 432.50 | 1,580 |
| 2025-01-20 | 456.00 | 462.00 | 429.50 | 433.00 | 433.00 | 15,600 |
| 2025-01-17 | 456.00 | 491.00 | 445.00 | 452.00 | 452.00 | 12,440 |
| 2025-01-16 | 417.50 | 453.00 | 415.00 | 452.50 | 452.50 | 15,770 |
| 2025-01-15 | 413.00 | 418.00 | 406.00 | 414.00 | 414.00 | 2,080 |
| 2025-01-14 | 412.00 | 415.50 | 409.50 | 413.00 | 413.00 | 570 |
| 2025-01-13 | 409.00 | 418.50 | 409.00 | 413.50 | 413.50 | 880 |
| 2025-01-10 | 415.00 | 425.50 | 410.00 | 414.00 | 414.00 | 3,080 |
| 2025-01-09 | 426.00 | 426.00 | 411.00 | 419.00 | 419.00 | 1,100 |
| 2025-01-08 | 422.00 | 435.00 | 415.00 | 425.50 | 425.50 | 6,240 |
| 2025-01-06 | 396.00 | 442.00 | 395.00 | 418.00 | 418.00 | 17,050 |
| 2025-01-03 | 394.50 | 401.50 | 394.50 | 400.50 | 400.50 | 680 |
| 2024-12-30 | 396.00 | 400.00 | 392.50 | 397.50 | 397.50 | 1,880 |
| 2024-12-28 | 401.00 | 404.00 | 386.00 | 392.00 | 392.00 | 2,870 |
| 2024-12-27 | 401.00 | 405.00 | 397.00 | 401.00 | 401.00 | 670 |
| 2024-12-26 | 387.50 | 408.50 | 382.00 | 402.00 | 402.00 | 1,500 |
| 2024-12-25 | 395.50 | 395.50 | 375.00 | 394.00 | 394.00 | 2,520 |
| 2024-12-24 | 404.00 | 404.00 | 396.00 | 397.50 | 397.50 | 760 |
| 2024-12-23 | 394.50 | 411.00 | 391.50 | 404.00 | 404.00 | 4,890 |
| 2024-12-20 | 373.00 | 395.50 | 373.00 | 389.00 | 389.00 | 2,280 |
| 2024-12-19 | 355.50 | 381.50 | 355.50 | 370.50 | 370.50 | 1,700 |
| 2024-12-18 | 362.00 | 370.00 | 360.00 | 364.50 | 364.50 | 590 |
| 2024-12-17 | 384.00 | 389.00 | 362.00 | 362.00 | 362.00 | 1,380 |
| 2024-12-16 | 396.00 | 397.00 | 371.00 | 372.00 | 372.00 | 2,540 |
| 2024-12-13 | 399.50 | 404.50 | 391.00 | 398.00 | 398.00 | 1,290 |
| 2024-12-12 | 404.50 | 406.50 | 400.50 | 400.50 | 400.50 | 440 |
| 2024-12-11 | 400.00 | 404.00 | 395.50 | 404.00 | 404.00 | 670 |
| 2024-12-10 | 408.50 | 414.00 | 400.50 | 400.50 | 400.50 | 1,490 |
| 2024-12-09 | 407.00 | 410.00 | 400.00 | 407.50 | 407.50 | 1,430 |
| 2024-12-06 | 403.00 | 407.50 | 400.00 | 403.00 | 403.00 | 850 |
| 2024-12-05 | 400.50 | 407.50 | 392.00 | 402.50 | 402.50 | 1,080 |
| 2024-12-04 | 400.50 | 410.50 | 395.00 | 400.50 | 400.50 | 1,600 |
| 2024-12-03 | 417.50 | 417.50 | 400.50 | 405.00 | 405.00 | 1,290 |
| 2024-12-02 | 403.50 | 417.50 | 391.00 | 417.00 | 417.00 | 1,380 |
| 2024-11-29 | 403.50 | 424.00 | 386.50 | 405.50 | 405.50 | 4,680 |
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.