Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 445.00 | 453.00 | 444.00 | 445.00 | 445.00 | 1,210 |
| 2026-10-19 | 447.50 | 450.00 | 442.00 | 444.00 | 444.00 | 560 |
| 2026-10-16 | 438.00 | 453.00 | 438.00 | 450.50 | 450.50 | 920 |
| 2026-10-15 | 441.50 | 441.50 | 434.50 | 439.50 | 439.50 | 510 |
| 2026-10-14 | 444.00 | 447.50 | 438.00 | 441.00 | 441.00 | 420 |
| 2026-10-13 | 436.00 | 448.00 | 436.00 | 441.00 | 441.00 | 890 |
| 2026-10-12 | 433.00 | 442.50 | 429.50 | 435.00 | 435.00 | 1,670 |
| 2026-10-09 | 436.50 | 439.50 | 432.00 | 439.00 | 439.00 | 490 |
| 2026-10-08 | 441.00 | 454.00 | 433.00 | 438.50 | 438.50 | 940 |
| 2026-10-07 | 437.00 | 441.50 | 437.00 | 438.50 | 438.50 | 70 |
| 2026-10-06 | 444.00 | 445.50 | 432.00 | 437.50 | 437.50 | 1,930 |
| 2026-10-05 | 461.50 | 461.50 | 432.50 | 434.50 | 434.50 | 3,120 |
| 2026-10-02 | 452.50 | 468.00 | 444.50 | 463.50 | 463.50 | 1,950 |
| 2026-10-01 | 463.00 | 483.50 | 452.00 | 459.00 | 459.00 | 9,520 |
| 2026-09-30 | 422.00 | 497.00 | 419.00 | 456.00 | 456.00 | 60,400 |
| 2026-09-29 | 411.00 | 430.00 | 411.00 | 420.00 | 420.00 | 7,120 |
| 2026-09-28 | 420.00 | 423.50 | 410.50 | 415.50 | 415.50 | 1,020 |
| 2026-09-25 | 416.00 | 422.50 | 414.00 | 421.50 | 421.50 | 240 |
| 2026-09-24 | 415.50 | 418.50 | 411.50 | 414.00 | 414.00 | 320 |
| 2026-09-23 | 418.00 | 418.00 | 412.00 | 412.00 | 412.00 | 110 |
| 2026-09-22 | 411.00 | 432.00 | 407.00 | 415.00 | 415.00 | 3,260 |
| 2026-09-21 | 412.00 | 415.00 | 405.00 | 406.50 | 406.50 | 730 |
| 2026-09-18 | 414.00 | 415.50 | 408.50 | 413.00 | 413.00 | 500 |
| 2026-09-17 | 416.00 | 416.00 | 407.00 | 410.50 | 410.50 | 690 |
| 2026-09-16 | 414.50 | 416.00 | 414.00 | 415.50 | 415.50 | 70 |
| 2026-09-15 | 418.50 | 418.50 | 414.00 | 418.50 | 418.50 | 130 |
| 2026-09-14 | 420.00 | 420.00 | 412.50 | 417.50 | 417.50 | 890 |
| 2026-09-11 | 423.50 | 424.00 | 415.50 | 416.50 | 416.50 | 440 |
| 2026-09-10 | 417.50 | 423.00 | 417.50 | 423.00 | 423.00 | 400 |
| 2026-09-09 | 420.50 | 422.00 | 415.50 | 420.00 | 420.00 | 890 |
| 2026-09-08 | 421.00 | 424.50 | 419.00 | 423.50 | 423.50 | 980 |
| 2026-09-07 | 421.00 | 426.50 | 415.00 | 422.00 | 422.00 | 3,870 |
| 2026-09-04 | 423.00 | 426.00 | 420.00 | 421.00 | 421.00 | 540 |
| 2026-09-03 | 422.50 | 436.50 | 419.00 | 420.00 | 420.00 | 5,040 |
| 2026-09-02 | 420.00 | 427.00 | 420.00 | 423.00 | 423.00 | 3,480 |
| 2026-09-01 | 420.00 | 424.50 | 419.00 | 421.00 | 421.00 | 300 |
| 2026-08-31 | 414.00 | 424.50 | 414.00 | 421.00 | 421.00 | 790 |
| 2026-08-28 | 431.50 | 431.50 | 412.00 | 420.00 | 420.00 | 2,480 |
| 2026-08-27 | 431.00 | 431.00 | 427.00 | 431.00 | 431.00 | 560 |
| 2026-08-26 | 435.00 | 436.50 | 431.50 | 432.50 | 432.50 | 230 |
| 2026-08-25 | 435.00 | 437.50 | 430.00 | 436.00 | 436.00 | 1,060 |
| 2026-08-24 | 438.00 | 441.50 | 435.00 | 437.00 | 437.00 | 1,190 |
| 2026-08-21 | 440.00 | 443.50 | 440.00 | 443.00 | 443.00 | 160 |
| 2026-08-20 | 446.50 | 449.00 | 437.00 | 440.50 | 440.50 | 520 |
| 2026-08-19 | 441.50 | 456.00 | 434.50 | 436.50 | 436.50 | 9,530 |
| 2026-08-18 | 437.00 | 442.00 | 429.50 | 433.00 | 433.00 | 410 |
| 2026-08-17 | 437.50 | 437.50 | 429.50 | 434.00 | 434.00 | 330 |
| 2026-08-14 | 441.00 | 442.00 | 433.00 | 433.00 | 433.00 | 740 |
| 2026-08-13 | 443.00 | 448.00 | 436.00 | 441.50 | 441.50 | 750 |
| 2026-08-12 | 458.00 | 466.00 | 440.00 | 450.00 | 450.00 | 3,160 |
| 2026-08-11 | 457.50 | 459.50 | 450.00 | 456.00 | 456.00 | 340 |
| 2026-08-10 | 453.00 | 468.50 | 449.00 | 458.50 | 458.50 | 1,060 |
| 2026-08-07 | 449.50 | 459.00 | 449.50 | 450.50 | 450.50 | 630 |
| 2026-08-06 | 461.50 | 470.00 | 447.00 | 451.50 | 451.50 | 3,030 |
| 2026-08-05 | 451.50 | 459.00 | 444.00 | 454.00 | 454.00 | 1,750 |
| 2026-08-04 | 462.50 | 463.00 | 435.00 | 448.00 | 448.00 | 3,790 |
| 2026-08-03 | 439.50 | 463.00 | 439.50 | 445.50 | 445.50 | 3,570 |
| 2026-07-31 | 451.50 | 459.00 | 437.50 | 442.00 | 442.00 | 1,270 |
| 2026-07-30 | 451.50 | 465.50 | 448.50 | 452.50 | 452.50 | 3,770 |
| 2026-07-29 | 435.00 | 452.00 | 435.00 | 445.00 | 445.00 | 560 |
Page 1 of 3 · 130 trading daysOlder →
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.