Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 509.00 | 537.00 | 499.50 | 520.50 | 520.50 | 185,120 |
| 2023-12-20 | 486.00 | 512.00 | 481.50 | 501.00 | 501.00 | 101,210 |
| 2023-12-19 | 489.00 | 514.50 | 481.00 | 484.50 | 484.50 | 128,630 |
| 2023-12-18 | 455.00 | 483.00 | 451.00 | 480.00 | 480.00 | 102,990 |
| 2023-12-15 | 440.00 | 460.00 | 428.50 | 448.50 | 448.50 | 47,190 |
| 2023-12-14 | 461.50 | 464.00 | 443.00 | 443.00 | 443.00 | 17,690 |
| 2023-12-13 | 450.50 | 470.00 | 445.00 | 457.50 | 457.50 | 61,160 |
| 2023-12-12 | 465.00 | 465.00 | 445.50 | 455.00 | 455.00 | 48,360 |
| 2023-12-11 | 479.00 | 479.00 | 439.50 | 465.00 | 465.00 | 35,510 |
| 2023-12-08 | 484.00 | 503.00 | 460.00 | 460.00 | 460.00 | 46,820 |
| 2023-12-07 | 470.00 | 518.00 | 452.50 | 477.00 | 477.00 | 181,060 |
| 2023-12-06 | 449.00 | 483.00 | 444.00 | 444.50 | 444.50 | 122,170 |
| 2023-12-05 | 446.00 | 451.50 | 419.00 | 439.50 | 439.50 | 73,070 |
| 2023-12-04 | 472.00 | 475.50 | 444.50 | 446.00 | 446.00 | 67,290 |
| 2023-12-01 | 501.00 | 532.00 | 472.00 | 472.00 | 472.00 | 62,650 |
| 2023-11-30 | 532.50 | 547.00 | 501.50 | 503.00 | 503.00 | 35,760 |
| 2023-11-29 | 549.50 | 563.50 | 522.00 | 532.50 | 532.50 | 65,990 |
| 2023-11-28 | 569.00 | 569.00 | 541.00 | 545.00 | 545.00 | 44,830 |
| 2023-11-27 | 555.00 | 586.00 | 535.00 | 564.00 | 564.00 | 241,120 |
| 2023-11-24 | 525.00 | 555.00 | 520.50 | 551.50 | 551.50 | 75,510 |
| 2023-11-23 | 568.00 | 575.00 | 519.50 | 520.50 | 520.50 | 60,250 |
| 2023-11-22 | 579.50 | 591.50 | 550.00 | 570.50 | 570.50 | 161,930 |
| 2023-11-21 | 546.50 | 600.00 | 540.00 | 568.50 | 568.50 | 348,560 |
| 2023-11-20 | 508.00 | 546.50 | 503.50 | 546.50 | 546.50 | 129,900 |
| 2023-11-17 | 509.00 | 547.50 | 498.00 | 498.00 | 498.00 | 100,960 |
| 2023-11-16 | 485.50 | 525.00 | 472.00 | 513.00 | 513.00 | 125,980 |
| 2023-11-15 | 415.50 | 505.50 | 412.00 | 483.00 | 483.00 | 149,260 |
| 2023-11-14 | 460.00 | 463.50 | 400.00 | 415.50 | 415.50 | 75,870 |
| 2023-11-13 | 529.00 | 538.50 | 465.00 | 465.00 | 465.00 | 59,890 |
| 2023-11-10 | 560.00 | 566.00 | 516.00 | 532.50 | 532.50 | 51,710 |
| 2023-11-09 | 583.00 | 583.00 | 561.00 | 562.50 | 562.50 | 28,300 |
| 2023-11-08 | 596.50 | 598.00 | 581.00 | 583.00 | 583.00 | 23,280 |
| 2023-11-07 | 602.00 | 602.00 | 593.00 | 593.50 | 593.50 | 17,690 |
| 2023-11-06 | 595.50 | 602.50 | 590.50 | 594.00 | 594.00 | 12,840 |
| 2023-11-03 | 600.00 | 602.50 | 588.00 | 592.50 | 592.50 | 27,470 |
| 2023-11-02 | 594.00 | 634.00 | 588.50 | 599.00 | 599.00 | 248,100 |
| 2023-11-01 | 559.50 | 615.00 | 557.50 | 588.00 | 588.00 | 203,080 |
| 2023-10-31 | 575.00 | 594.00 | 556.00 | 556.00 | 556.00 | 70,550 |
| 2023-10-30 | 589.50 | 611.00 | 576.50 | 578.50 | 578.50 | 42,820 |
| 2023-10-27 | 576.00 | 616.00 | 560.00 | 590.00 | 590.00 | 229,470 |
| 2023-10-26 | 582.00 | 594.50 | 573.00 | 573.00 | 573.00 | 25,000 |
| 2023-10-25 | 590.00 | 603.00 | 580.00 | 582.00 | 582.00 | 41,070 |
| 2023-10-24 | 589.00 | 599.00 | 566.00 | 588.00 | 588.00 | 95,840 |
| 2023-10-23 | 601.50 | 610.50 | 582.00 | 584.00 | 584.00 | 36,560 |
| 2023-10-20 | 614.00 | 614.00 | 605.50 | 607.00 | 607.00 | 21,190 |
| 2023-10-19 | 618.50 | 622.00 | 610.50 | 616.50 | 616.50 | 26,100 |
| 2023-10-18 | 630.00 | 630.00 | 615.00 | 618.00 | 618.00 | 26,670 |
| 2023-10-17 | 618.00 | 628.00 | 613.00 | 625.00 | 625.00 | 57,720 |
| 2023-10-16 | 619.50 | 620.00 | 610.00 | 613.00 | 613.00 | 30,600 |
| 2023-10-13 | 618.50 | 624.00 | 611.00 | 615.00 | 615.00 | 21,480 |
| 2023-10-12 | 610.50 | 630.00 | 601.50 | 612.00 | 612.00 | 36,220 |
| 2023-10-11 | 628.50 | 638.00 | 622.50 | 623.50 | 623.50 | 44,490 |
| 2023-10-10 | 629.50 | 641.50 | 620.50 | 625.50 | 625.50 | 60,870 |
| 2023-10-09 | 615.00 | 657.00 | 611.50 | 620.50 | 620.50 | 103,740 |
| 2023-10-06 | 644.00 | 650.00 | 620.00 | 624.00 | 624.00 | 38,720 |
| 2023-10-05 | 639.50 | 675.00 | 632.00 | 644.00 | 644.00 | 95,740 |
| 2023-10-04 | 650.00 | 665.50 | 630.50 | 637.50 | 637.50 | 63,050 |
| 2023-10-03 | 652.00 | 657.50 | 626.50 | 640.00 | 640.00 | 52,770 |
| 2023-10-02 | 671.00 | 689.50 | 655.50 | 659.50 | 659.50 | 38,970 |
| 2023-09-29 | 695.00 | 699.50 | 670.00 | 673.00 | 673.00 | 32,850 |
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.