Nauka-Svyaz OAO ao historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	139.50	141.50	135.50	139.00	139.00	3,690
2022-07-26	138.50	139.00	134.50	138.50	138.50	6,620
2022-07-25	138.00	140.00	135.50	138.50	138.50	2,350
2022-07-22	137.50	139.00	136.50	137.50	137.50	2,810
2022-07-21	142.00	143.00	131.00	138.00	138.00	13,380
2022-07-20	144.00	144.00	142.00	142.00	142.00	380
2022-07-19	141.50	143.50	141.00	143.00	143.00	640
2022-07-18	142.00	145.00	140.00	142.00	142.00	2,350
2022-07-15	144.00	147.50	140.50	142.50	142.50	4,290
2022-07-14	145.50	146.00	144.00	144.00	144.00	300
2022-07-13	145.50	146.50	145.50	145.50	145.50	230
2022-07-12	147.00	147.00	143.00	145.50	145.50	820
2022-07-11	146.50	147.00	145.00	145.50	145.50	550
2022-07-08	146.00	148.50	146.00	146.50	146.50	820
2022-07-07	147.00	148.50	145.00	146.50	146.50	1,630
2022-07-06	147.00	149.00	145.00	146.00	146.00	1,480
2022-07-05	148.50	151.50	145.00	147.00	147.00	2,700
2022-07-04	149.50	151.50	147.00	148.50	148.50	3,000
2022-07-01	146.00	149.00	143.50	149.00	149.00	2,390
2022-06-30	152.50	152.50	143.00	145.00	145.00	10,000
2022-06-29	154.00	155.00	150.00	152.50	152.50	1,810
2022-06-28	155.00	156.50	152.00	154.00	154.00	890
2022-06-27	150.50	158.00	150.50	154.00	154.00	1,650
2022-06-24	153.00	154.00	151.00	152.00	152.00	1,110
2022-06-23	154.00	155.00	152.50	153.50	153.50	860
2022-06-22	155.00	159.50	153.00	154.00	154.00	3,350
2022-06-21	162.00	162.00	153.00	156.50	156.50	3,250
2022-06-20	157.50	164.50	156.00	157.00	157.00	9,220
2022-06-17	155.00	157.50	152.50	155.50	155.50	2,030
2022-06-16	146.00	169.50	145.50	152.50	152.50	30,810
2022-06-15	148.00	149.50	146.00	147.50	147.50	1,550
2022-06-14	146.00	153.00	145.50	148.00	148.00	3,530
2022-06-10	153.00	153.00	145.00	145.50	145.50	4,700
2022-06-09	151.50	153.00	146.00	151.00	151.00	2,380
2022-06-08	147.50	155.00	143.00	147.50	147.50	2,860
2022-06-07	142.50	156.00	140.00	147.00	147.00	22,270
2022-06-06	142.00	143.50	137.00	140.50	140.50	1,760
2022-06-03	142.00	145.00	140.00	143.00	143.00	3,410
2022-06-02	143.00	144.00	140.50	140.50	140.50	1,380
2022-06-01	144.00	147.00	142.50	143.00	143.00	2,450
2022-05-31	141.50	145.00	139.50	143.00	143.00	2,980
2022-05-30	143.00	143.00	141.50	141.50	141.50	500
2022-05-27	143.00	143.00	142.00	142.00	142.00	780
2022-05-26	142.00	144.00	141.00	143.00	143.00	1,600
2022-05-25	143.00	143.00	141.00	142.50	142.50	1,230
2022-05-24	144.00	144.00	140.50	143.00	143.00	1,360
2022-05-23	142.00	145.00	141.50	143.00	143.00	3,370
2022-05-20	140.50	145.50	140.00	140.50	140.50	7,600
2022-05-19	141.50	142.50	138.00	139.00	139.00	3,770
2022-05-18	139.50	141.50	138.50	141.50	141.50	1,870
2022-05-17	141.00	144.00	136.00	140.50	140.50	6,100
2022-05-16	138.50	159.00	138.00	140.50	140.50	25,830
2022-05-13	141.00	141.00	137.00	137.50	137.50	3,530
2022-05-12	143.50	143.50	140.00	140.00	140.00	2,020
2022-05-11	143.00	146.50	140.50	142.50	142.50	2,620
2022-05-06	145.50	145.50	139.50	142.50	142.50	1,330
2022-05-05	139.50	146.00	139.50	145.00	145.00	7,990
2022-05-04	139.50	143.50	138.00	139.00	139.00	4,460
2022-04-29	138.50	140.00	138.00	138.00	138.00	1,920
2022-04-28	137.00	142.50	136.00	138.50	138.50	4,240

← NewerPage 19 of 22 · 1,270 trading daysOlder →

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.