Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 534.00 | 544.00 | 521.50 | 529.50 | 529.50 | 43,340 |
| 2024-03-19 | 537.00 | 548.50 | 525.00 | 525.00 | 525.00 | 50,480 |
| 2024-03-18 | 561.00 | 561.50 | 533.50 | 538.00 | 538.00 | 52,630 |
| 2024-03-15 | 524.00 | 572.00 | 517.50 | 551.50 | 551.50 | 371,120 |
| 2024-03-14 | 542.50 | 542.50 | 522.50 | 523.50 | 523.50 | 42,090 |
| 2024-03-13 | 547.00 | 552.00 | 541.00 | 542.50 | 542.50 | 19,430 |
| 2024-03-12 | 559.00 | 559.00 | 545.00 | 547.00 | 547.00 | 22,500 |
| 2024-03-11 | 577.50 | 577.50 | 549.50 | 555.50 | 555.50 | 58,490 |
| 2024-03-07 | 570.50 | 577.50 | 554.00 | 566.00 | 566.00 | 61,300 |
| 2024-03-06 | 566.50 | 594.00 | 554.00 | 568.50 | 568.50 | 252,530 |
| 2024-03-05 | 569.50 | 569.50 | 547.00 | 559.00 | 559.00 | 101,000 |
| 2024-03-04 | 603.50 | 608.50 | 562.00 | 563.50 | 563.50 | 177,770 |
| 2024-03-01 | 570.50 | 647.00 | 561.00 | 596.50 | 596.50 | 645,940 |
| 2024-02-29 | 496.00 | 594.00 | 496.00 | 589.50 | 589.50 | 862,750 |
| 2024-02-28 | 518.50 | 518.50 | 495.00 | 496.00 | 496.00 | 22,610 |
| 2024-02-27 | 532.50 | 532.50 | 500.00 | 508.50 | 508.50 | 26,610 |
| 2024-02-26 | 495.00 | 524.00 | 493.00 | 522.50 | 522.50 | 38,530 |
| 2024-02-22 | 484.00 | 499.00 | 482.50 | 490.00 | 490.00 | 20,600 |
| 2024-02-21 | 511.50 | 512.00 | 470.00 | 485.00 | 485.00 | 66,860 |
| 2024-02-20 | 526.00 | 526.00 | 508.00 | 512.00 | 512.00 | 38,370 |
| 2024-02-19 | 533.00 | 543.00 | 526.00 | 528.00 | 528.00 | 41,390 |
| 2024-02-16 | 544.50 | 545.50 | 532.00 | 532.00 | 532.00 | 16,360 |
| 2024-02-15 | 540.00 | 546.00 | 534.00 | 541.50 | 541.50 | 31,620 |
| 2024-02-14 | 542.50 | 544.00 | 531.00 | 539.00 | 539.00 | 33,420 |
| 2024-02-13 | 548.50 | 554.00 | 538.50 | 540.00 | 540.00 | 25,130 |
| 2024-02-12 | 556.50 | 563.50 | 542.00 | 550.00 | 550.00 | 51,490 |
| 2024-02-09 | 564.00 | 569.50 | 555.00 | 561.50 | 561.50 | 21,750 |
| 2024-02-08 | 572.00 | 572.00 | 560.00 | 561.00 | 561.00 | 16,660 |
| 2024-02-07 | 574.50 | 578.50 | 563.50 | 569.50 | 569.50 | 31,460 |
| 2024-02-06 | 568.50 | 579.50 | 567.50 | 573.00 | 573.00 | 29,220 |
| 2024-02-05 | 573.00 | 583.50 | 558.50 | 568.00 | 568.00 | 27,230 |
| 2024-02-02 | 575.00 | 578.00 | 568.50 | 570.00 | 570.00 | 14,760 |
| 2024-02-01 | 574.00 | 586.00 | 571.00 | 572.50 | 572.50 | 24,800 |
| 2024-01-31 | 586.00 | 586.00 | 574.00 | 577.00 | 577.00 | 15,740 |
| 2024-01-30 | 594.00 | 596.50 | 578.50 | 583.00 | 583.00 | 27,080 |
| 2024-01-29 | 569.00 | 590.00 | 567.00 | 590.00 | 590.00 | 52,640 |
| 2024-01-26 | 574.50 | 585.00 | 565.00 | 567.00 | 567.00 | 36,240 |
| 2024-01-25 | 577.00 | 578.50 | 561.00 | 565.50 | 565.50 | 24,800 |
| 2024-01-24 | 577.50 | 586.00 | 570.00 | 573.50 | 573.50 | 24,030 |
| 2024-01-23 | 569.00 | 595.00 | 568.00 | 571.00 | 571.00 | 91,160 |
| 2024-01-22 | 568.50 | 578.00 | 560.00 | 568.00 | 568.00 | 24,650 |
| 2024-01-19 | 576.00 | 590.00 | 557.00 | 568.00 | 568.00 | 68,930 |
| 2024-01-18 | 571.00 | 598.00 | 567.00 | 575.50 | 575.50 | 218,890 |
| 2024-01-17 | 568.50 | 572.00 | 555.50 | 565.00 | 565.00 | 59,370 |
| 2024-01-16 | 561.50 | 580.00 | 543.50 | 564.00 | 564.00 | 117,780 |
| 2024-01-15 | 547.00 | 579.50 | 542.00 | 559.00 | 559.00 | 266,550 |
| 2024-01-12 | 549.00 | 549.00 | 535.00 | 540.50 | 540.50 | 22,270 |
| 2024-01-11 | 542.00 | 553.00 | 530.00 | 542.50 | 542.50 | 65,490 |
| 2024-01-10 | 551.00 | 558.00 | 541.50 | 542.00 | 542.00 | 53,450 |
| 2024-01-09 | 558.00 | 563.00 | 540.50 | 550.50 | 550.50 | 61,390 |
| 2024-01-08 | 564.00 | 574.00 | 556.50 | 557.50 | 557.50 | 35,980 |
| 2024-01-05 | 559.00 | 580.00 | 550.00 | 556.50 | 556.50 | 114,670 |
| 2024-01-04 | 535.00 | 568.00 | 528.00 | 550.00 | 550.00 | 199,030 |
| 2024-01-03 | 527.00 | 534.00 | 520.00 | 530.00 | 530.00 | 43,770 |
| 2023-12-29 | 545.50 | 545.50 | 517.50 | 520.00 | 520.00 | 59,790 |
| 2023-12-28 | 540.00 | 547.50 | 510.50 | 527.00 | 527.00 | 184,590 |
| 2023-12-27 | 525.00 | 548.00 | 521.00 | 536.00 | 536.00 | 64,080 |
| 2023-12-26 | 509.00 | 540.00 | 500.00 | 527.50 | 527.50 | 85,120 |
| 2023-12-25 | 530.00 | 540.00 | 487.50 | 513.00 | 513.00 | 70,030 |
| 2023-12-22 | 521.00 | 551.00 | 520.00 | 527.50 | 527.50 | 187,640 |
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.