Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 165.00 | 167.00 | 162.00 | 162.50 | 162.50 | 22,840 |
| 2023-01-11 | 157.50 | 176.00 | 156.00 | 162.00 | 162.00 | 275,610 |
| 2023-01-10 | 159.00 | 166.50 | 156.00 | 157.50 | 157.50 | 38,030 |
| 2023-01-09 | 159.50 | 167.00 | 153.00 | 157.00 | 157.00 | 97,080 |
| 2023-01-06 | 149.00 | 167.00 | 145.50 | 154.00 | 154.00 | 236,610 |
| 2023-01-05 | 152.00 | 157.50 | 148.50 | 149.50 | 149.50 | 42,070 |
| 2023-01-04 | 154.00 | 154.50 | 148.50 | 151.50 | 151.50 | 15,970 |
| 2023-01-03 | 147.00 | 164.50 | 147.00 | 152.00 | 152.00 | 67,860 |
| 2022-12-30 | 142.00 | 179.50 | 139.50 | 146.50 | 146.50 | 487,560 |
| 2022-12-29 | 139.00 | 164.00 | 138.00 | 142.00 | 142.00 | 87,570 |
| 2022-12-28 | 145.00 | 147.00 | 138.50 | 139.50 | 139.50 | 19,130 |
| 2022-12-27 | 140.00 | 143.00 | 137.00 | 143.00 | 143.00 | 12,560 |
| 2022-12-26 | 137.50 | 148.00 | 135.50 | 138.50 | 138.50 | 44,980 |
| 2022-12-23 | 136.00 | 152.00 | 135.50 | 137.50 | 137.50 | 54,770 |
| 2022-12-22 | 135.00 | 139.00 | 133.00 | 136.00 | 136.00 | 15,370 |
| 2022-12-21 | 134.00 | 140.00 | 134.00 | 135.50 | 135.50 | 17,340 |
| 2022-12-20 | 134.50 | 135.00 | 133.00 | 134.00 | 134.00 | 6,220 |
| 2022-12-19 | 133.50 | 135.50 | 133.50 | 134.50 | 134.50 | 1,970 |
| 2022-12-16 | 134.50 | 135.50 | 133.50 | 134.00 | 134.00 | 2,570 |
| 2022-12-15 | 134.50 | 135.50 | 133.50 | 134.50 | 134.50 | 760 |
| 2022-12-14 | 134.00 | 135.00 | 133.50 | 135.00 | 135.00 | 630 |
| 2022-12-13 | 135.50 | 136.00 | 133.50 | 133.50 | 133.50 | 3,220 |
| 2022-12-12 | 136.00 | 136.00 | 134.00 | 135.00 | 135.00 | 2,170 |
| 2022-12-09 | 135.50 | 137.50 | 135.00 | 136.00 | 136.00 | 1,490 |
| 2022-12-08 | 137.00 | 138.00 | 135.50 | 135.50 | 135.50 | 2,730 |
| 2022-12-07 | 137.50 | 144.00 | 135.50 | 137.00 | 137.00 | 18,630 |
| 2022-12-06 | 138.50 | 138.50 | 137.50 | 138.00 | 138.00 | 1,490 |
| 2022-12-05 | 138.00 | 140.00 | 137.50 | 138.00 | 138.00 | 4,050 |
| 2022-12-02 | 139.50 | 141.50 | 137.50 | 138.00 | 138.00 | 8,590 |
| 2022-12-01 | 138.00 | 147.00 | 136.50 | 138.00 | 138.00 | 23,900 |
| 2022-11-30 | 137.00 | 153.00 | 135.50 | 136.50 | 136.50 | 52,620 |
| 2022-11-29 | 135.00 | 150.00 | 133.00 | 136.50 | 136.50 | 29,640 |
| 2022-11-28 | 135.00 | 135.50 | 133.00 | 134.00 | 134.00 | 2,860 |
| 2022-11-25 | 136.00 | 136.50 | 134.50 | 136.00 | 136.00 | 2,500 |
| 2022-11-24 | 137.50 | 138.00 | 135.00 | 136.00 | 136.00 | 8,460 |
| 2022-11-23 | 142.50 | 142.50 | 133.00 | 137.50 | 137.50 | 15,390 |
| 2022-11-22 | 138.00 | 143.50 | 137.00 | 140.50 | 140.50 | 8,360 |
| 2022-11-21 | 138.50 | 145.00 | 135.50 | 139.50 | 139.50 | 27,310 |
| 2022-11-18 | 141.50 | 141.50 | 133.00 | 136.50 | 136.50 | 15,580 |
| 2022-11-17 | 139.50 | 145.00 | 139.00 | 141.00 | 141.00 | 17,190 |
| 2022-11-16 | 129.00 | 160.00 | 129.00 | 145.00 | 145.00 | 69,940 |
| 2022-11-15 | 130.50 | 132.00 | 129.50 | 130.00 | 130.00 | 2,990 |
| 2022-11-14 | 131.50 | 132.00 | 127.50 | 131.50 | 131.50 | 4,540 |
| 2022-11-11 | 131.50 | 132.00 | 128.50 | 131.50 | 131.50 | 4,100 |
| 2022-11-10 | 131.00 | 132.00 | 130.50 | 131.50 | 131.50 | 1,980 |
| 2022-11-09 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | 4,780 |
| 2022-11-08 | 134.00 | 137.00 | 132.00 | 133.00 | 133.00 | 6,440 |
| 2022-11-07 | 137.00 | 141.50 | 131.50 | 136.00 | 136.00 | 11,210 |
| 2022-11-03 | 138.50 | 138.50 | 133.50 | 135.00 | 135.00 | 2,070 |
| 2022-11-02 | 138.00 | 139.50 | 136.00 | 137.50 | 137.50 | 2,990 |
| 2022-11-01 | 133.50 | 140.00 | 133.00 | 136.50 | 136.50 | 5,020 |
| 2022-10-31 | 135.00 | 139.00 | 133.00 | 137.50 | 137.50 | 3,550 |
| 2022-10-28 | 132.00 | 135.00 | 131.00 | 134.50 | 134.50 | 2,390 |
| 2022-10-27 | 133.00 | 136.00 | 129.50 | 132.50 | 132.50 | 7,290 |
| 2022-10-26 | 131.50 | 132.50 | 130.00 | 132.00 | 132.00 | 2,310 |
| 2022-10-25 | 130.00 | 133.00 | 129.00 | 131.00 | 131.00 | 2,790 |
| 2022-10-24 | 132.00 | 133.00 | 129.50 | 130.50 | 130.50 | 2,090 |
| 2022-10-21 | 130.50 | 133.00 | 128.00 | 130.00 | 130.00 | 3,600 |
| 2022-10-20 | 131.00 | 143.50 | 130.00 | 131.00 | 131.00 | 4,040 |
| 2022-10-19 | 127.50 | 133.50 | 126.00 | 131.00 | 131.00 | 2,210 |
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.