Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 127.50 | 133.50 | 126.00 | 131.00 | 131.00 | 2,210 |
| 2022-10-18 | 133.50 | 133.50 | 128.00 | 129.00 | 129.00 | 1,800 |
| 2022-10-17 | 128.50 | 131.50 | 127.50 | 130.50 | 130.50 | 1,770 |
| 2022-10-14 | 125.00 | 134.00 | 124.50 | 128.50 | 128.50 | 4,680 |
| 2022-10-13 | 122.50 | 125.00 | 122.50 | 124.00 | 124.00 | 1,460 |
| 2022-10-12 | 122.50 | 124.00 | 122.00 | 123.50 | 123.50 | 2,760 |
| 2022-10-11 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 1,150 |
| 2022-10-10 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1,480 |
| 2022-10-07 | 123.00 | 123.50 | 118.50 | 121.00 | 121.00 | 1,780 |
| 2022-10-06 | 122.00 | 123.50 | 121.00 | 123.00 | 123.00 | 1,680 |
| 2022-10-05 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 2,980 |
| 2022-10-04 | 124.00 | 126.50 | 121.50 | 123.00 | 123.00 | 1,910 |
| 2022-10-03 | 123.00 | 131.50 | 118.50 | 124.00 | 124.00 | 5,070 |
| 2022-09-30 | 123.00 | 126.00 | 119.00 | 121.50 | 121.50 | 2,600 |
| 2022-09-29 | 123.00 | 124.00 | 119.00 | 120.50 | 120.50 | 1,180 |
| 2022-09-28 | 126.50 | 126.50 | 122.50 | 124.50 | 124.50 | 3,020 |
| 2022-09-27 | 126.00 | 126.00 | 120.00 | 121.50 | 121.50 | 940 |
| 2022-09-26 | 134.00 | 134.00 | 117.00 | 122.00 | 122.00 | 8,520 |
| 2022-09-23 | 142.50 | 142.50 | 130.00 | 131.00 | 131.00 | 4,730 |
| 2022-09-22 | 136.00 | 145.00 | 135.00 | 142.00 | 142.00 | 4,360 |
| 2022-09-21 | 136.50 | 140.50 | 130.00 | 135.50 | 135.50 | 8,310 |
| 2022-09-20 | 146.00 | 146.00 | 140.00 | 140.00 | 140.00 | 7,130 |
| 2022-09-19 | 146.00 | 147.00 | 144.50 | 146.00 | 146.00 | 3,140 |
| 2022-09-16 | 148.00 | 149.00 | 144.00 | 145.50 | 145.50 | 6,530 |
| 2022-09-15 | 149.00 | 153.50 | 145.50 | 148.00 | 148.00 | 15,180 |
| 2022-09-14 | 149.00 | 169.50 | 147.50 | 149.00 | 149.00 | 54,320 |
| 2022-09-13 | 152.00 | 153.00 | 149.00 | 150.00 | 150.00 | 4,410 |
| 2022-09-12 | 146.50 | 151.50 | 146.50 | 150.50 | 150.50 | 2,390 |
| 2022-09-09 | 152.50 | 155.00 | 148.00 | 150.00 | 150.00 | 5,120 |
| 2022-09-08 | 147.50 | 153.00 | 145.50 | 152.00 | 152.00 | 3,990 |
| 2022-09-07 | 147.50 | 148.50 | 144.00 | 147.50 | 147.50 | 2,210 |
| 2022-09-06 | 154.50 | 159.00 | 144.00 | 146.50 | 146.50 | 12,470 |
| 2022-09-05 | 145.50 | 158.00 | 143.50 | 150.50 | 150.50 | 17,730 |
| 2022-09-02 | 141.50 | 155.50 | 141.50 | 143.00 | 143.00 | 19,040 |
| 2022-09-01 | 139.50 | 144.00 | 139.00 | 142.00 | 142.00 | 8,330 |
| 2022-08-31 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 4,120 |
| 2022-08-30 | 140.00 | 141.00 | 138.00 | 140.00 | 140.00 | 4,730 |
| 2022-08-29 | 140.50 | 144.00 | 137.00 | 140.00 | 140.00 | 12,180 |
| 2022-08-26 | 138.50 | 143.50 | 138.50 | 139.50 | 139.50 | 5,290 |
| 2022-08-25 | 139.50 | 141.00 | 139.00 | 139.00 | 139.00 | 1,820 |
| 2022-08-24 | 140.00 | 140.00 | 138.00 | 139.50 | 139.50 | 1,290 |
| 2022-08-23 | 138.00 | 141.00 | 137.00 | 139.50 | 139.50 | 3,680 |
| 2022-08-22 | 138.50 | 142.50 | 138.00 | 138.50 | 138.50 | 5,710 |
| 2022-08-19 | 144.00 | 145.00 | 136.00 | 138.50 | 138.50 | 15,270 |
| 2022-08-18 | 143.00 | 146.00 | 140.50 | 143.50 | 143.50 | 1,720 |
| 2022-08-17 | 142.00 | 144.50 | 139.00 | 142.00 | 142.00 | 4,450 |
| 2022-08-16 | 140.00 | 147.00 | 140.00 | 141.00 | 141.00 | 11,040 |
| 2022-08-15 | 139.00 | 142.50 | 137.50 | 139.00 | 139.00 | 4,530 |
| 2022-08-12 | 139.50 | 141.50 | 137.50 | 141.50 | 141.50 | 2,400 |
| 2022-08-11 | 145.00 | 145.00 | 135.00 | 138.50 | 138.50 | 5,330 |
| 2022-08-10 | 139.50 | 144.00 | 138.00 | 143.00 | 143.00 | 3,440 |
| 2022-08-09 | 136.00 | 139.50 | 134.50 | 138.00 | 138.00 | 1,800 |
| 2022-08-08 | 135.50 | 138.50 | 134.50 | 135.50 | 135.50 | 1,870 |
| 2022-08-05 | 136.50 | 136.50 | 134.50 | 134.50 | 134.50 | 780 |
| 2022-08-04 | 137.00 | 141.00 | 135.50 | 136.50 | 136.50 | 3,350 |
| 2022-08-03 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 2,230 |
| 2022-08-02 | 139.50 | 140.00 | 137.00 | 138.00 | 138.00 | 1,210 |
| 2022-08-01 | 141.50 | 142.00 | 136.00 | 139.50 | 139.50 | 4,540 |
| 2022-07-29 | 141.50 | 142.00 | 138.50 | 141.50 | 141.50 | 1,710 |
| 2022-07-28 | 139.00 | 141.50 | 138.00 | 141.00 | 141.00 | 2,510 |
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.