Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 670.00 | 715.00 | 665.50 | 690.00 | 690.00 | 144,570 |
| 2023-09-27 | 666.00 | 708.00 | 657.00 | 663.50 | 663.50 | 191,800 |
| 2023-09-26 | 660.00 | 676.00 | 650.00 | 657.50 | 657.50 | 65,480 |
| 2023-09-25 | 654.50 | 678.50 | 641.00 | 653.00 | 653.00 | 92,130 |
| 2023-09-22 | 600.00 | 692.00 | 600.00 | 653.00 | 653.00 | 250,040 |
| 2023-09-21 | 663.50 | 667.50 | 607.00 | 611.50 | 611.50 | 90,770 |
| 2023-09-20 | 712.50 | 712.50 | 611.00 | 664.00 | 664.00 | 240,450 |
| 2023-09-19 | 741.00 | 769.50 | 700.50 | 712.50 | 712.50 | 141,840 |
| 2023-09-18 | 739.50 | 794.00 | 709.50 | 742.50 | 742.50 | 381,130 |
| 2023-09-15 | 674.00 | 739.50 | 590.00 | 739.50 | 739.50 | 348,270 |
| 2023-09-14 | 771.00 | 771.00 | 510.00 | 675.00 | 675.00 | 662,460 |
| 2023-09-13 | 814.00 | 830.00 | 770.00 | 771.00 | 771.00 | 368,260 |
| 2023-09-12 | 767.50 | 815.00 | 750.00 | 814.50 | 814.50 | 438,030 |
| 2023-09-11 | 763.00 | 782.50 | 731.00 | 758.00 | 758.00 | 115,940 |
| 2023-09-08 | 770.00 | 798.50 | 710.00 | 758.50 | 758.50 | 167,440 |
| 2023-09-07 | 772.50 | 819.50 | 716.00 | 741.00 | 741.00 | 247,670 |
| 2023-09-06 | 794.00 | 801.00 | 762.50 | 772.50 | 772.50 | 82,740 |
| 2023-09-05 | 805.00 | 823.00 | 771.50 | 789.50 | 789.50 | 176,020 |
| 2023-09-04 | 830.00 | 854.50 | 791.50 | 816.00 | 816.00 | 481,830 |
| 2023-09-01 | 729.00 | 800.50 | 729.00 | 800.50 | 800.50 | 628,460 |
| 2023-08-31 | 748.50 | 788.00 | 714.50 | 728.00 | 728.00 | 375,770 |
| 2023-08-30 | 880.00 | 880.00 | 743.00 | 749.50 | 749.50 | 630,410 |
| 2023-08-29 | 667.50 | 860.50 | 638.00 | 844.00 | 844.00 | 2,762,340 |
| 2023-08-28 | 449.50 | 615.50 | 440.00 | 615.50 | 615.50 | 2,249,100 |
| 2023-08-25 | 440.00 | 449.50 | 432.50 | 440.50 | 440.50 | 60,400 |
| 2023-08-24 | 434.50 | 439.50 | 420.00 | 435.50 | 435.50 | 44,720 |
| 2023-08-23 | 457.00 | 460.00 | 425.00 | 438.50 | 438.50 | 82,820 |
| 2023-08-22 | 451.50 | 455.00 | 442.00 | 450.50 | 450.50 | 58,150 |
| 2023-08-21 | 439.00 | 466.00 | 435.00 | 451.00 | 451.00 | 132,650 |
| 2023-08-18 | 460.00 | 460.00 | 430.00 | 434.50 | 434.50 | 113,090 |
| 2023-08-17 | 460.00 | 486.00 | 431.50 | 455.50 | 455.50 | 517,800 |
| 2023-08-16 | 388.50 | 493.00 | 384.50 | 449.00 | 449.00 | 2,214,790 |
| 2023-08-15 | 345.00 | 404.00 | 328.00 | 387.50 | 387.50 | 758,820 |
| 2023-08-14 | 364.50 | 366.50 | 346.00 | 348.00 | 348.00 | 95,990 |
| 2023-08-11 | 364.00 | 370.00 | 355.50 | 362.00 | 362.00 | 71,760 |
| 2023-08-10 | 350.50 | 380.00 | 344.50 | 366.00 | 366.00 | 336,820 |
| 2023-08-09 | 345.00 | 364.50 | 338.50 | 347.00 | 347.00 | 97,830 |
| 2023-08-08 | 360.00 | 360.00 | 330.00 | 343.00 | 343.00 | 88,640 |
| 2023-08-07 | 325.50 | 377.00 | 325.00 | 354.50 | 354.50 | 419,290 |
| 2023-08-04 | 350.50 | 380.00 | 315.50 | 328.00 | 328.00 | 415,650 |
| 2023-08-03 | 345.00 | 354.50 | 342.00 | 347.00 | 347.00 | 120,360 |
| 2023-08-02 | 346.00 | 347.50 | 295.00 | 343.00 | 343.00 | 123,370 |
| 2023-08-01 | 350.00 | 351.50 | 342.50 | 346.00 | 346.00 | 46,030 |
| 2023-07-31 | 339.00 | 354.00 | 337.00 | 347.50 | 347.50 | 163,280 |
| 2023-07-28 | 340.00 | 340.00 | 333.50 | 335.50 | 335.50 | 44,490 |
| 2023-07-27 | 335.00 | 347.00 | 330.00 | 336.00 | 336.00 | 125,850 |
| 2023-07-26 | 340.00 | 340.00 | 331.00 | 334.50 | 334.50 | 41,080 |
| 2023-07-25 | 342.50 | 342.50 | 331.00 | 337.00 | 337.00 | 72,080 |
| 2023-07-24 | 335.50 | 354.00 | 335.00 | 341.00 | 341.00 | 241,670 |
| 2023-07-21 | 330.00 | 342.50 | 321.50 | 333.00 | 333.00 | 170,320 |
| 2023-07-20 | 402.00 | 416.00 | 321.00 | 330.50 | 330.50 | 1,021,580 |
| 2023-07-19 | 270.00 | 378.50 | 270.00 | 378.50 | 378.50 | 2,323,010 |
| 2023-07-18 | 267.50 | 274.00 | 267.00 | 270.50 | 270.50 | 28,100 |
| 2023-07-17 | 269.00 | 274.00 | 262.50 | 267.50 | 267.50 | 67,800 |
| 2023-07-14 | 266.00 | 267.00 | 263.00 | 265.50 | 265.50 | 11,360 |
| 2023-07-13 | 269.50 | 269.50 | 262.50 | 266.00 | 266.00 | 10,950 |
| 2023-07-12 | 262.50 | 268.00 | 262.50 | 265.00 | 265.00 | 14,920 |
| 2023-07-11 | 264.00 | 267.00 | 261.00 | 261.00 | 261.00 | 6,440 |
| 2023-07-10 | 262.00 | 271.50 | 261.50 | 262.50 | 262.50 | 34,020 |
| 2023-07-07 | 262.00 | 262.50 | 260.50 | 261.00 | 261.00 | 4,310 |
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.