Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 445.50 | 484.00 | 445.00 | 480.50 | 480.50 | 12,750 |
| 2024-06-11 | 493.50 | 494.00 | 478.50 | 482.00 | 482.00 | 10,770 |
| 2024-06-10 | 498.00 | 522.50 | 492.00 | 494.00 | 494.00 | 58,340 |
| 2024-06-07 | 480.00 | 507.00 | 478.50 | 494.50 | 494.50 | 29,980 |
| 2024-06-06 | 485.00 | 490.50 | 478.50 | 479.50 | 479.50 | 5,770 |
| 2024-06-05 | 481.50 | 504.00 | 478.00 | 489.00 | 489.00 | 28,950 |
| 2024-06-04 | 473.00 | 492.00 | 469.00 | 480.00 | 480.00 | 32,660 |
| 2024-06-03 | 450.00 | 487.50 | 441.50 | 468.00 | 468.00 | 37,040 |
| 2024-05-31 | 477.00 | 485.00 | 450.00 | 450.00 | 450.00 | 31,900 |
| 2024-05-30 | 479.50 | 504.50 | 476.00 | 483.00 | 483.00 | 27,530 |
| 2024-05-29 | 492.00 | 498.00 | 471.00 | 474.00 | 474.00 | 14,720 |
| 2024-05-28 | 483.50 | 515.00 | 464.00 | 486.00 | 486.00 | 42,070 |
| 2024-05-27 | 506.50 | 511.00 | 475.00 | 480.00 | 480.00 | 33,530 |
| 2024-05-24 | 528.50 | 537.00 | 501.50 | 512.50 | 512.50 | 23,930 |
| 2024-05-23 | 544.50 | 544.50 | 525.00 | 526.50 | 526.50 | 9,210 |
| 2024-05-22 | 525.50 | 551.50 | 525.50 | 537.50 | 537.50 | 43,240 |
| 2024-05-21 | 538.50 | 538.50 | 520.50 | 524.50 | 524.50 | 24,390 |
| 2024-05-20 | 553.50 | 557.50 | 535.00 | 538.50 | 538.50 | 32,470 |
| 2024-05-17 | 554.50 | 579.00 | 553.00 | 553.50 | 553.50 | 81,670 |
| 2024-05-16 | 560.50 | 564.50 | 548.00 | 552.50 | 552.50 | 31,180 |
| 2024-05-15 | 564.50 | 570.00 | 560.00 | 560.50 | 560.50 | 16,140 |
| 2024-05-14 | 565.00 | 573.00 | 560.00 | 563.50 | 563.50 | 17,120 |
| 2024-05-13 | 574.00 | 574.00 | 562.50 | 565.00 | 565.00 | 19,880 |
| 2024-05-10 | 567.00 | 581.00 | 563.50 | 568.50 | 568.50 | 18,340 |
| 2024-05-08 | 565.00 | 591.00 | 558.00 | 569.00 | 569.00 | 124,720 |
| 2024-05-07 | 560.50 | 568.00 | 552.50 | 556.50 | 556.50 | 27,630 |
| 2024-05-06 | 570.50 | 576.50 | 556.50 | 559.00 | 559.00 | 39,240 |
| 2024-05-03 | 570.00 | 581.50 | 568.00 | 571.00 | 571.00 | 22,600 |
| 2024-05-02 | 581.50 | 592.50 | 565.00 | 570.00 | 570.00 | 68,320 |
| 2024-04-30 | 590.00 | 591.50 | 571.50 | 584.00 | 584.00 | 46,360 |
| 2024-04-29 | 576.00 | 588.50 | 563.00 | 586.00 | 586.00 | 63,000 |
| 2024-04-27 | 590.00 | 643.50 | 574.00 | 576.00 | 576.00 | 661,240 |
| 2024-04-26 | 559.50 | 570.50 | 558.00 | 562.00 | 562.00 | 18,510 |
| 2024-04-25 | 555.50 | 580.00 | 553.50 | 556.00 | 556.00 | 55,880 |
| 2024-04-24 | 561.00 | 563.50 | 547.50 | 555.50 | 555.50 | 21,250 |
| 2024-04-23 | 568.00 | 580.00 | 560.50 | 561.00 | 561.00 | 52,160 |
| 2024-04-22 | 555.00 | 594.50 | 548.00 | 566.00 | 566.00 | 211,960 |
| 2024-04-19 | 545.00 | 575.00 | 545.00 | 552.00 | 552.00 | 61,090 |
| 2024-04-18 | 547.00 | 548.50 | 544.00 | 545.50 | 545.50 | 9,980 |
| 2024-04-17 | 552.50 | 556.50 | 543.00 | 548.00 | 548.00 | 14,380 |
| 2024-04-16 | 555.50 | 559.00 | 542.50 | 550.50 | 550.50 | 22,350 |
| 2024-04-15 | 554.00 | 569.00 | 548.00 | 555.50 | 555.50 | 35,090 |
| 2024-04-12 | 564.00 | 564.00 | 551.00 | 553.50 | 553.50 | 26,500 |
| 2024-04-11 | 556.50 | 577.50 | 556.00 | 558.00 | 558.00 | 75,230 |
| 2024-04-10 | 550.00 | 564.50 | 541.00 | 556.00 | 556.00 | 37,680 |
| 2024-04-09 | 579.00 | 579.00 | 550.00 | 550.00 | 550.00 | 57,230 |
| 2024-04-08 | 588.00 | 592.50 | 567.50 | 572.00 | 572.00 | 96,440 |
| 2024-04-05 | 551.00 | 586.00 | 545.50 | 577.00 | 577.00 | 136,110 |
| 2024-04-04 | 563.50 | 563.50 | 548.00 | 552.00 | 552.00 | 32,910 |
| 2024-04-03 | 579.50 | 579.50 | 555.50 | 559.50 | 559.50 | 77,430 |
| 2024-04-02 | 567.00 | 567.00 | 543.50 | 548.50 | 548.50 | 69,640 |
| 2024-04-01 | 534.50 | 572.00 | 526.50 | 567.00 | 567.00 | 145,860 |
| 2024-03-29 | 530.00 | 531.00 | 519.50 | 526.50 | 526.50 | 22,430 |
| 2024-03-28 | 532.00 | 532.50 | 524.50 | 528.50 | 528.50 | 13,170 |
| 2024-03-27 | 538.50 | 540.00 | 518.50 | 528.50 | 528.50 | 61,760 |
| 2024-03-26 | 534.50 | 561.00 | 528.00 | 531.50 | 531.50 | 133,770 |
| 2024-03-25 | 531.50 | 533.00 | 521.50 | 528.50 | 528.50 | 25,420 |
| 2024-03-22 | 536.50 | 536.50 | 525.00 | 531.50 | 531.50 | 13,730 |
| 2024-03-21 | 533.00 | 541.00 | 531.00 | 531.00 | 531.00 | 21,810 |
| 2024-03-20 | 534.00 | 544.00 | 521.50 | 529.50 | 529.50 | 43,340 |
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.