Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 319.00 | 344.00 | 304.50 | 322.00 | 322.00 | 56,900 |
| 2024-09-04 | 297.50 | 329.50 | 295.50 | 314.00 | 314.00 | 52,670 |
| 2024-09-03 | 306.00 | 318.00 | 288.50 | 292.50 | 292.50 | 36,490 |
| 2024-09-02 | 335.00 | 336.00 | 296.00 | 303.50 | 303.50 | 50,000 |
| 2024-08-30 | 359.50 | 361.00 | 340.00 | 342.50 | 342.50 | 16,250 |
| 2024-08-29 | 375.00 | 394.50 | 350.00 | 359.50 | 359.50 | 36,460 |
| 2024-08-28 | 380.00 | 389.50 | 366.50 | 381.00 | 381.00 | 14,290 |
| 2024-08-27 | 386.00 | 395.50 | 375.00 | 381.00 | 381.00 | 7,510 |
| 2024-08-26 | 382.00 | 394.50 | 380.50 | 391.50 | 391.50 | 13,260 |
| 2024-08-23 | 390.00 | 390.00 | 361.00 | 363.50 | 363.50 | 19,720 |
| 2024-08-22 | 412.00 | 412.00 | 387.00 | 387.50 | 387.50 | 14,770 |
| 2024-08-21 | 419.50 | 422.50 | 405.50 | 411.50 | 411.50 | 10,750 |
| 2024-08-20 | 405.00 | 427.00 | 401.50 | 415.00 | 415.00 | 31,030 |
| 2024-08-19 | 410.50 | 418.50 | 402.00 | 402.00 | 402.00 | 12,760 |
| 2024-08-16 | 420.00 | 423.00 | 413.00 | 413.00 | 413.00 | 10,080 |
| 2024-08-15 | 423.50 | 429.00 | 413.50 | 418.50 | 418.50 | 17,130 |
| 2024-08-14 | 434.00 | 441.00 | 412.50 | 413.00 | 413.00 | 34,220 |
| 2024-08-13 | 404.00 | 445.00 | 400.00 | 429.50 | 429.50 | 76,820 |
| 2024-08-12 | 407.00 | 410.00 | 391.50 | 404.00 | 404.00 | 27,660 |
| 2024-08-09 | 397.00 | 427.00 | 390.00 | 402.00 | 402.00 | 57,660 |
| 2024-08-08 | 410.00 | 419.50 | 395.00 | 398.50 | 398.50 | 17,270 |
| 2024-08-07 | 393.00 | 435.50 | 382.00 | 406.00 | 406.00 | 71,720 |
| 2024-08-06 | 388.50 | 410.00 | 381.50 | 390.00 | 390.00 | 19,130 |
| 2024-08-05 | 390.50 | 397.50 | 381.00 | 382.00 | 382.00 | 7,650 |
| 2024-08-02 | 409.50 | 410.00 | 394.00 | 400.00 | 400.00 | 9,430 |
| 2024-08-01 | 408.50 | 419.00 | 406.00 | 408.50 | 408.50 | 11,320 |
| 2024-07-31 | 405.00 | 407.50 | 401.00 | 405.00 | 405.00 | 3,700 |
| 2024-07-30 | 393.50 | 409.00 | 393.50 | 403.00 | 403.00 | 4,710 |
| 2024-07-29 | 420.50 | 420.50 | 392.00 | 398.50 | 398.50 | 22,070 |
| 2024-07-26 | 423.50 | 433.50 | 408.50 | 421.00 | 421.00 | 14,440 |
| 2024-07-25 | 426.50 | 433.00 | 415.50 | 423.50 | 423.50 | 13,570 |
| 2024-07-24 | 441.00 | 468.00 | 425.00 | 428.00 | 428.00 | 55,590 |
| 2024-07-23 | 412.50 | 443.50 | 403.00 | 437.50 | 437.50 | 83,000 |
| 2024-07-22 | 402.50 | 426.50 | 401.50 | 406.00 | 406.00 | 21,670 |
| 2024-07-19 | 385.00 | 411.00 | 382.50 | 398.00 | 398.00 | 30,920 |
| 2024-07-18 | 370.00 | 384.50 | 370.00 | 384.50 | 384.50 | 6,900 |
| 2024-07-17 | 369.00 | 382.00 | 365.50 | 369.50 | 369.50 | 16,270 |
| 2024-07-16 | 367.00 | 371.00 | 356.00 | 369.00 | 369.00 | 13,370 |
| 2024-07-15 | 381.50 | 389.50 | 360.50 | 366.50 | 366.50 | 34,070 |
| 2024-07-12 | 387.00 | 395.00 | 374.00 | 378.50 | 378.50 | 12,980 |
| 2024-07-11 | 366.00 | 395.00 | 351.00 | 381.50 | 381.50 | 32,780 |
| 2024-07-10 | 405.00 | 419.50 | 354.00 | 371.00 | 371.00 | 59,840 |
| 2024-07-09 | 433.50 | 435.00 | 405.50 | 405.50 | 405.50 | 20,660 |
| 2024-07-08 | 448.50 | 452.50 | 436.00 | 436.00 | 436.00 | 9,160 |
| 2024-07-05 | 443.00 | 459.50 | 443.00 | 448.00 | 448.00 | 17,700 |
| 2024-07-04 | 458.50 | 461.50 | 449.00 | 452.00 | 452.00 | 9,170 |
| 2024-07-03 | 465.50 | 465.50 | 456.00 | 459.00 | 459.00 | 9,390 |
| 2024-07-02 | 465.00 | 472.00 | 461.50 | 464.00 | 464.00 | 9,930 |
| 2024-07-01 | 467.50 | 474.00 | 462.00 | 464.00 | 464.00 | 15,610 |
| 2024-06-28 | 474.50 | 522.00 | 463.00 | 463.00 | 463.00 | 151,550 |
| 2024-06-27 | 479.00 | 480.00 | 462.50 | 467.00 | 467.00 | 8,080 |
| 2024-06-26 | 461.00 | 478.00 | 461.00 | 478.00 | 478.00 | 16,470 |
| 2024-06-25 | 458.00 | 460.50 | 453.00 | 460.50 | 460.50 | 2,040 |
| 2024-06-24 | 462.50 | 462.50 | 450.50 | 458.00 | 458.00 | 4,550 |
| 2024-06-21 | 468.50 | 489.50 | 457.00 | 460.00 | 460.00 | 19,620 |
| 2024-06-20 | 459.00 | 473.00 | 453.00 | 467.00 | 467.00 | 10,720 |
| 2024-06-19 | 465.50 | 472.50 | 449.50 | 451.50 | 451.50 | 9,300 |
| 2024-06-18 | 480.00 | 483.00 | 462.00 | 464.50 | 464.50 | 7,010 |
| 2024-06-17 | 490.00 | 497.00 | 477.50 | 480.00 | 480.00 | 12,750 |
| 2024-06-14 | 482.50 | 515.00 | 479.50 | 491.50 | 491.50 | 37,600 |
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.