Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 310.00 | 315.00 | 300.00 | 311.00 | 311.00 | 215,060 |
| 2023-04-07 | 302.50 | 335.00 | 302.00 | 305.50 | 305.50 | 992,300 |
| 2023-04-06 | 305.00 | 325.00 | 291.50 | 299.00 | 299.00 | 525,290 |
| 2023-04-05 | 290.00 | 309.00 | 287.00 | 302.50 | 302.50 | 186,070 |
| 2023-04-04 | 290.00 | 294.50 | 286.00 | 290.00 | 290.00 | 66,350 |
| 2023-04-03 | 290.00 | 295.00 | 281.50 | 290.00 | 290.00 | 61,920 |
| 2023-03-31 | 310.00 | 312.00 | 280.00 | 290.00 | 290.00 | 265,990 |
| 2023-03-30 | 282.50 | 312.00 | 280.00 | 308.00 | 308.00 | 864,080 |
| 2023-03-29 | 272.00 | 285.00 | 270.50 | 278.50 | 278.50 | 171,840 |
| 2023-03-28 | 275.00 | 276.50 | 270.00 | 272.00 | 272.00 | 29,600 |
| 2023-03-27 | 272.00 | 280.00 | 272.00 | 274.50 | 274.50 | 109,700 |
| 2023-03-24 | 271.00 | 278.50 | 265.00 | 272.00 | 272.00 | 116,980 |
| 2023-03-23 | 264.00 | 272.50 | 261.50 | 269.00 | 269.00 | 172,700 |
| 2023-03-22 | 261.00 | 267.00 | 258.50 | 261.50 | 261.50 | 74,490 |
| 2023-03-21 | 265.50 | 265.50 | 255.00 | 258.00 | 258.00 | 66,120 |
| 2023-03-20 | 269.50 | 269.50 | 260.00 | 262.00 | 262.00 | 123,550 |
| 2023-03-17 | 273.50 | 277.00 | 260.00 | 266.50 | 266.50 | 335,540 |
| 2023-03-16 | 254.50 | 266.00 | 253.50 | 266.00 | 266.00 | 197,220 |
| 2023-03-15 | 256.00 | 266.00 | 250.00 | 252.50 | 252.50 | 122,420 |
| 2023-03-14 | 249.50 | 258.50 | 249.50 | 253.50 | 253.50 | 54,270 |
| 2023-03-13 | 256.00 | 258.00 | 251.50 | 252.50 | 252.50 | 37,670 |
| 2023-03-10 | 255.50 | 259.00 | 249.00 | 252.00 | 252.00 | 44,670 |
| 2023-03-09 | 257.50 | 259.00 | 254.00 | 255.00 | 255.00 | 24,260 |
| 2023-03-07 | 261.50 | 263.00 | 252.50 | 257.00 | 257.00 | 125,910 |
| 2023-03-06 | 251.50 | 266.00 | 243.00 | 260.00 | 260.00 | 621,950 |
| 2023-03-03 | 250.50 | 271.00 | 238.00 | 251.00 | 251.00 | 484,650 |
| 2023-03-02 | 291.00 | 300.00 | 246.50 | 250.50 | 250.50 | 982,930 |
| 2023-03-01 | 207.00 | 289.50 | 205.50 | 289.50 | 289.50 | 4,478,220 |
| 2023-02-28 | 206.00 | 209.50 | 205.00 | 207.00 | 207.00 | 28,680 |
| 2023-02-27 | 204.00 | 207.50 | 203.00 | 206.00 | 206.00 | 13,520 |
| 2023-02-24 | 206.50 | 207.50 | 204.00 | 205.00 | 205.00 | 14,540 |
| 2023-02-22 | 209.00 | 209.50 | 202.50 | 204.00 | 204.00 | 22,930 |
| 2023-02-21 | 207.00 | 214.50 | 204.50 | 208.00 | 208.00 | 118,560 |
| 2023-02-20 | 203.00 | 212.50 | 202.50 | 206.00 | 206.00 | 50,600 |
| 2023-02-17 | 203.50 | 217.00 | 200.00 | 206.00 | 206.00 | 142,790 |
| 2023-02-16 | 196.00 | 210.50 | 196.00 | 201.50 | 201.50 | 97,280 |
| 2023-02-15 | 208.00 | 208.00 | 195.00 | 196.00 | 196.00 | 42,810 |
| 2023-02-14 | 215.00 | 216.00 | 206.00 | 208.00 | 208.00 | 46,340 |
| 2023-02-13 | 212.50 | 215.50 | 212.50 | 214.50 | 214.50 | 23,310 |
| 2023-02-10 | 217.50 | 221.00 | 213.00 | 213.50 | 213.50 | 33,780 |
| 2023-02-09 | 214.00 | 235.00 | 213.00 | 217.00 | 217.00 | 336,210 |
| 2023-02-08 | 219.00 | 226.50 | 210.00 | 213.00 | 213.00 | 154,440 |
| 2023-02-07 | 220.00 | 220.00 | 203.00 | 214.50 | 214.50 | 123,730 |
| 2023-02-06 | 210.00 | 235.00 | 204.50 | 219.50 | 219.50 | 579,440 |
| 2023-02-03 | 217.00 | 217.50 | 204.00 | 207.00 | 207.00 | 66,130 |
| 2023-02-02 | 210.00 | 225.00 | 198.00 | 212.00 | 212.00 | 527,390 |
| 2023-02-01 | 217.50 | 217.50 | 203.00 | 206.50 | 206.50 | 89,010 |
| 2023-01-31 | 234.50 | 244.00 | 205.00 | 213.50 | 213.50 | 584,750 |
| 2023-01-30 | 186.00 | 251.00 | 185.50 | 251.00 | 251.00 | 2,271,780 |
| 2023-01-27 | 161.00 | 211.00 | 159.00 | 179.50 | 179.50 | 1,229,450 |
| 2023-01-26 | 160.50 | 168.00 | 159.50 | 161.00 | 161.00 | 49,120 |
| 2023-01-25 | 162.00 | 162.00 | 155.00 | 161.00 | 161.00 | 9,980 |
| 2023-01-24 | 160.50 | 169.00 | 159.00 | 160.50 | 160.50 | 53,020 |
| 2023-01-23 | 157.00 | 161.00 | 155.50 | 159.00 | 159.00 | 9,530 |
| 2023-01-20 | 163.00 | 163.00 | 154.00 | 157.50 | 157.50 | 12,670 |
| 2023-01-19 | 161.00 | 166.50 | 159.00 | 160.50 | 160.50 | 14,960 |
| 2023-01-18 | 160.00 | 172.50 | 160.00 | 162.00 | 162.00 | 147,020 |
| 2023-01-17 | 161.50 | 163.00 | 158.00 | 159.50 | 159.50 | 13,200 |
| 2023-01-16 | 163.50 | 164.50 | 161.00 | 161.50 | 161.50 | 14,280 |
| 2023-01-13 | 166.00 | 166.00 | 160.00 | 162.00 | 162.00 | 9,350 |
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.