Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 392.00 | 424.00 | 385.00 | 402.00 | 402.00 | 3,170 |
| 2024-11-27 | 387.00 | 441.00 | 374.50 | 384.50 | 384.50 | 6,240 |
| 2024-11-26 | 392.50 | 402.00 | 379.00 | 390.00 | 390.00 | 2,090 |
| 2024-11-25 | 398.50 | 400.50 | 390.50 | 390.50 | 390.50 | 1,390 |
| 2024-11-22 | 408.00 | 408.00 | 401.00 | 401.00 | 401.00 | 320 |
| 2024-11-21 | 413.00 | 416.50 | 400.00 | 400.50 | 400.50 | 1,180 |
| 2024-11-20 | 422.00 | 422.00 | 414.50 | 414.50 | 414.50 | 590 |
| 2024-11-19 | 427.50 | 430.50 | 415.00 | 421.50 | 421.50 | 1,870 |
| 2024-11-18 | 437.50 | 438.50 | 427.00 | 432.50 | 432.50 | 1,850 |
| 2024-11-15 | 439.50 | 442.00 | 430.50 | 436.50 | 436.50 | 960 |
| 2024-11-14 | 450.50 | 456.50 | 437.00 | 440.00 | 440.00 | 2,660 |
| 2024-11-13 | 452.00 | 460.00 | 448.50 | 453.00 | 453.00 | 1,490 |
| 2024-11-12 | 453.50 | 454.50 | 445.00 | 452.00 | 452.00 | 800 |
| 2024-11-11 | 435.00 | 475.00 | 435.00 | 451.00 | 451.00 | 11,310 |
| 2024-11-08 | 433.50 | 446.50 | 432.50 | 435.00 | 435.00 | 2,510 |
| 2024-11-07 | 425.00 | 433.50 | 425.00 | 430.00 | 430.00 | 1,460 |
| 2024-11-06 | 427.00 | 429.00 | 421.50 | 421.50 | 421.50 | 420 |
| 2024-11-05 | 438.50 | 439.50 | 420.00 | 420.50 | 420.50 | 1,280 |
| 2024-11-02 | 420.50 | 435.00 | 416.00 | 424.50 | 424.50 | 1,080 |
| 2024-11-01 | 415.50 | 431.00 | 415.00 | 417.50 | 417.50 | 2,180 |
| 2024-10-31 | 415.00 | 415.50 | 411.00 | 411.50 | 411.50 | 150 |
| 2024-10-30 | 404.00 | 431.00 | 403.50 | 414.00 | 414.00 | 2,960 |
| 2024-10-29 | 403.50 | 407.50 | 402.00 | 402.00 | 402.00 | 1,290 |
| 2024-10-28 | 410.00 | 418.50 | 398.00 | 403.50 | 403.50 | 2,860 |
| 2024-10-25 | 417.50 | 423.00 | 410.00 | 411.00 | 411.00 | 1,190 |
| 2024-10-24 | 423.50 | 434.00 | 413.50 | 417.50 | 417.50 | 4,550 |
| 2024-10-23 | 433.00 | 437.50 | 423.00 | 429.50 | 429.50 | 940 |
| 2024-10-22 | 440.00 | 440.00 | 428.00 | 430.50 | 430.50 | 1,560 |
| 2024-10-21 | 443.00 | 445.00 | 437.00 | 440.00 | 440.00 | 750 |
| 2024-10-18 | 449.50 | 457.00 | 435.00 | 443.00 | 443.00 | 2,180 |
| 2024-10-17 | 446.50 | 455.00 | 443.50 | 452.00 | 452.00 | 2,310 |
| 2024-10-16 | 449.50 | 455.00 | 446.50 | 446.50 | 446.50 | 2,040 |
| 2024-10-15 | 456.00 | 462.00 | 444.00 | 447.00 | 447.00 | 7,010 |
| 2024-10-14 | 457.50 | 470.00 | 453.00 | 455.50 | 455.50 | 6,300 |
| 2024-10-11 | 470.00 | 470.00 | 460.50 | 465.00 | 465.00 | 310 |
| 2024-10-10 | 463.50 | 472.50 | 457.50 | 461.00 | 461.00 | 4,060 |
| 2024-10-09 | 450.50 | 466.50 | 450.50 | 452.50 | 452.50 | 1,350 |
| 2024-10-08 | 455.00 | 457.00 | 441.00 | 451.50 | 451.50 | 1,650 |
| 2024-10-07 | 453.00 | 458.00 | 441.00 | 455.50 | 455.50 | 1,870 |
| 2024-10-04 | 456.00 | 461.00 | 452.50 | 452.50 | 452.50 | 420 |
| 2024-10-03 | 450.00 | 476.50 | 450.00 | 451.50 | 451.50 | 7,070 |
| 2024-10-02 | 479.50 | 480.00 | 440.50 | 450.00 | 450.00 | 4,230 |
| 2024-10-01 | 500.00 | 500.00 | 462.00 | 470.00 | 470.00 | 7,060 |
| 2024-09-30 | 505.50 | 520.00 | 494.50 | 494.50 | 494.50 | 1,890 |
| 2024-09-27 | 482.50 | 498.50 | 482.50 | 494.50 | 494.50 | 390 |
| 2024-09-26 | 485.00 | 494.00 | 484.50 | 484.50 | 484.50 | 580 |
| 2024-09-25 | 495.00 | 520.00 | 484.00 | 487.50 | 487.50 | 3,630 |
| 2024-09-24 | 510.00 | 510.00 | 486.50 | 490.50 | 490.50 | 1,200 |
| 2024-09-23 | 478.50 | 518.50 | 473.50 | 495.00 | 495.00 | 4,450 |
| 2024-09-20 | 468.50 | 480.00 | 455.00 | 477.00 | 477.00 | 2,510 |
| 2024-09-19 | 473.50 | 476.50 | 471.50 | 473.50 | 473.50 | 340 |
| 2024-09-18 | 471.50 | 477.50 | 470.50 | 473.50 | 473.50 | 610 |
| 2024-09-17 | 470.50 | 480.50 | 470.50 | 470.50 | 470.50 | 960 |
| 2024-09-16 | 471.00 | 483.50 | 470.50 | 470.50 | 470.50 | 1,170 |
| 2024-09-13 | 488.00 | 494.00 | 468.50 | 470.50 | 470.50 | 2,780 |
| 2024-09-12 | 518.00 | 526.00 | 470.00 | 472.00 | 472.00 | 9,630 |
| 2024-09-11 | 455.00 | 538.50 | 455.00 | 498.00 | 498.00 | 18,380 |
| 2024-09-10 | 461.00 | 467.00 | 453.50 | 453.50 | 453.50 | 730 |
| 2024-09-09 | 463.00 | 479.50 | 455.00 | 461.00 | 461.00 | 1,470 |
| 2024-09-06 | 469.00 | 477.50 | 453.50 | 453.50 | 453.50 | 990 |
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.