Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 264.00 | 264.00 | 254.00 | 262.50 | 262.50 | 12,610 |
| 2023-07-05 | 261.50 | 264.00 | 260.50 | 263.00 | 263.00 | 4,170 |
| 2023-07-04 | 263.50 | 264.00 | 260.00 | 262.00 | 262.00 | 8,590 |
| 2023-07-03 | 266.50 | 266.50 | 261.00 | 263.50 | 263.50 | 5,960 |
| 2023-06-30 | 266.00 | 268.00 | 260.50 | 263.00 | 263.00 | 6,700 |
| 2023-06-29 | 265.50 | 270.00 | 265.00 | 265.50 | 265.50 | 10,910 |
| 2023-06-28 | 265.00 | 267.00 | 261.00 | 265.50 | 265.50 | 10,570 |
| 2023-06-27 | 266.50 | 266.50 | 260.00 | 263.50 | 263.50 | 8,810 |
| 2023-06-26 | 269.00 | 270.00 | 255.50 | 262.00 | 262.00 | 38,350 |
| 2023-06-23 | 273.50 | 275.00 | 270.00 | 270.50 | 270.50 | 17,510 |
| 2023-06-22 | 279.00 | 279.00 | 272.00 | 274.50 | 274.50 | 18,690 |
| 2023-06-21 | 265.50 | 288.00 | 265.50 | 278.00 | 278.00 | 234,800 |
| 2023-06-20 | 266.50 | 268.50 | 262.00 | 266.00 | 266.00 | 20,290 |
| 2023-06-19 | 265.00 | 267.00 | 262.00 | 266.50 | 266.50 | 17,150 |
| 2023-06-16 | 267.50 | 267.50 | 262.00 | 264.00 | 264.00 | 30,000 |
| 2023-06-15 | 264.00 | 268.50 | 260.00 | 268.00 | 268.00 | 35,200 |
| 2023-06-14 | 261.00 | 272.50 | 257.00 | 263.00 | 263.00 | 106,500 |
| 2023-06-13 | 255.00 | 260.00 | 254.00 | 257.50 | 257.50 | 17,650 |
| 2023-06-09 | 259.00 | 260.00 | 252.00 | 255.00 | 255.00 | 18,120 |
| 2023-06-08 | 259.00 | 262.00 | 254.50 | 259.50 | 259.50 | 24,070 |
| 2023-06-07 | 252.50 | 260.00 | 248.00 | 259.00 | 259.00 | 27,900 |
| 2023-06-06 | 247.00 | 265.00 | 246.00 | 252.50 | 252.50 | 104,900 |
| 2023-06-05 | 249.00 | 253.00 | 245.00 | 247.50 | 247.50 | 13,390 |
| 2023-06-02 | 251.00 | 251.00 | 245.50 | 248.50 | 248.50 | 12,640 |
| 2023-06-01 | 249.00 | 252.00 | 247.50 | 250.50 | 250.50 | 8,150 |
| 2023-05-31 | 248.00 | 250.00 | 243.00 | 249.00 | 249.00 | 17,760 |
| 2023-05-30 | 257.00 | 260.00 | 248.00 | 248.50 | 248.50 | 27,550 |
| 2023-05-29 | 254.00 | 257.50 | 253.50 | 257.00 | 257.00 | 8,710 |
| 2023-05-26 | 254.00 | 260.00 | 253.00 | 255.50 | 255.50 | 23,540 |
| 2023-05-25 | 260.00 | 266.50 | 252.00 | 256.00 | 256.00 | 43,920 |
| 2023-05-24 | 261.00 | 265.00 | 258.00 | 260.00 | 260.00 | 11,670 |
| 2023-05-23 | 257.50 | 263.00 | 251.50 | 261.00 | 261.00 | 28,290 |
| 2023-05-22 | 260.00 | 263.00 | 256.00 | 256.50 | 256.50 | 16,210 |
| 2023-05-19 | 261.50 | 263.00 | 256.50 | 258.00 | 258.00 | 10,120 |
| 2023-05-18 | 265.00 | 265.00 | 259.00 | 260.50 | 260.50 | 15,510 |
| 2023-05-17 | 264.00 | 266.50 | 259.00 | 264.50 | 264.50 | 23,390 |
| 2023-05-16 | 270.00 | 270.00 | 261.50 | 264.00 | 264.00 | 22,380 |
| 2023-05-15 | 265.00 | 273.00 | 260.00 | 264.00 | 264.00 | 44,790 |
| 2023-05-12 | 265.00 | 269.00 | 252.00 | 259.00 | 259.00 | 36,870 |
| 2023-05-11 | 256.00 | 273.00 | 256.00 | 264.00 | 264.00 | 82,460 |
| 2023-05-10 | 247.50 | 260.00 | 247.00 | 255.50 | 255.50 | 43,840 |
| 2023-05-08 | 252.00 | 255.00 | 245.50 | 248.00 | 248.00 | 11,670 |
| 2023-05-05 | 254.00 | 258.00 | 248.00 | 249.50 | 249.50 | 47,450 |
| 2023-05-04 | 246.00 | 257.50 | 246.00 | 256.50 | 256.50 | 31,590 |
| 2023-05-03 | 259.50 | 260.50 | 243.00 | 247.00 | 247.00 | 78,030 |
| 2023-05-02 | 279.00 | 282.50 | 250.50 | 256.00 | 256.00 | 178,250 |
| 2023-04-28 | 293.00 | 293.50 | 278.00 | 283.00 | 283.00 | 107,910 |
| 2023-04-27 | 296.00 | 296.00 | 290.00 | 293.00 | 293.00 | 37,780 |
| 2023-04-26 | 292.50 | 297.50 | 292.00 | 295.50 | 295.50 | 42,550 |
| 2023-04-25 | 296.00 | 296.00 | 292.50 | 293.00 | 293.00 | 20,180 |
| 2023-04-24 | 292.50 | 295.50 | 292.50 | 295.50 | 295.50 | 23,520 |
| 2023-04-21 | 296.50 | 297.00 | 291.50 | 292.00 | 292.00 | 24,030 |
| 2023-04-20 | 299.50 | 299.50 | 292.00 | 296.00 | 296.00 | 36,750 |
| 2023-04-19 | 304.00 | 311.00 | 292.00 | 297.00 | 297.00 | 269,960 |
| 2023-04-18 | 300.00 | 304.00 | 299.00 | 304.00 | 304.00 | 56,760 |
| 2023-04-17 | 298.00 | 308.00 | 298.00 | 301.50 | 301.50 | 72,100 |
| 2023-04-14 | 301.50 | 302.50 | 296.00 | 297.50 | 297.50 | 40,820 |
| 2023-04-13 | 303.50 | 315.00 | 295.00 | 299.50 | 299.50 | 219,950 |
| 2023-04-12 | 305.00 | 306.00 | 295.50 | 301.00 | 301.00 | 60,110 |
| 2023-04-11 | 315.00 | 315.00 | 290.00 | 303.00 | 303.00 | 125,830 |
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.