Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 214.00 | 218.00 | 210.50 | 213.50 | 213.50 | 7,050 |
| 2026-07-27 | 212.00 | 221.00 | 206.50 | 215.50 | 215.50 | 24,290 |
| 2026-07-24 | 211.00 | 213.50 | 204.00 | 210.50 | 210.50 | 10,450 |
| 2026-07-23 | 218.00 | 225.00 | 207.50 | 209.50 | 209.50 | 17,090 |
| 2026-07-22 | 204.00 | 222.50 | 199.50 | 213.00 | 213.00 | 27,050 |
| 2026-07-21 | 206.50 | 217.00 | 198.00 | 203.00 | 203.00 | 28,450 |
| 2026-07-20 | 191.50 | 211.00 | 190.50 | 200.00 | 200.00 | 23,170 |
| 2026-07-17 | 193.00 | 201.00 | 190.00 | 191.50 | 191.50 | 5,950 |
| 2026-07-16 | 201.50 | 203.00 | 193.50 | 194.50 | 194.50 | 4,420 |
| 2026-07-15 | 209.50 | 209.50 | 198.50 | 201.50 | 201.50 | 4,780 |
| 2026-07-14 | 214.50 | 215.00 | 202.50 | 206.50 | 206.50 | 10,220 |
| 2026-07-13 | 219.50 | 219.50 | 206.00 | 210.50 | 210.50 | 12,100 |
| 2026-07-10 | 204.00 | 230.00 | 204.00 | 212.00 | 212.00 | 45,220 |
| 2026-07-09 | 212.00 | 212.00 | 202.00 | 203.00 | 203.00 | 2,620 |
| 2026-07-08 | 203.50 | 217.00 | 201.50 | 207.00 | 207.00 | 15,230 |
| 2026-07-07 | 203.50 | 206.00 | 196.00 | 201.00 | 201.00 | 10,050 |
| 2026-07-06 | 207.00 | 215.00 | 201.50 | 205.00 | 205.00 | 6,730 |
| 2026-07-03 | 207.00 | 214.50 | 207.00 | 211.00 | 211.00 | 6,300 |
| 2026-07-02 | 215.00 | 217.00 | 204.00 | 207.50 | 207.50 | 5,050 |
| 2026-07-01 | 225.00 | 228.50 | 213.50 | 220.00 | 220.00 | 8,990 |
| 2026-06-30 | 232.50 | 232.50 | 225.50 | 227.50 | 227.50 | 10,330 |
| 2026-06-29 | 238.50 | 238.50 | 224.50 | 230.50 | 230.50 | 17,450 |
| 2026-06-26 | 248.00 | 252.00 | 222.00 | 230.50 | 230.50 | 67,220 |
| 2026-06-25 | 270.00 | 278.00 | 235.50 | 248.00 | 248.00 | 95,950 |
| 2026-06-24 | 238.00 | 264.00 | 238.00 | 246.00 | 246.00 | 180,300 |
| 2026-06-23 | 198.00 | 216.50 | 191.50 | 216.50 | 216.50 | 13,410 |
| 2026-06-22 | 223.50 | 236.50 | 197.00 | 202.50 | 202.50 | 38,880 |
| 2026-06-19 | 191.50 | 233.00 | 188.50 | 213.50 | 213.50 | 82,630 |
| 2026-06-18 | 195.50 | 197.50 | 190.00 | 192.50 | 192.50 | 3,470 |
| 2026-06-17 | 198.00 | 201.50 | 195.50 | 197.50 | 197.50 | 2,260 |
| 2026-06-16 | 205.00 | 209.00 | 198.50 | 201.00 | 201.00 | 3,860 |
| 2026-06-15 | 204.00 | 209.50 | 199.50 | 206.00 | 206.00 | 4,380 |
| 2026-06-11 | 206.50 | 209.50 | 204.00 | 208.00 | 208.00 | 1,620 |
| 2026-06-10 | 206.00 | 210.50 | 202.50 | 207.50 | 207.50 | 4,590 |
| 2026-06-09 | 216.00 | 221.00 | 196.50 | 214.50 | 214.50 | 16,270 |
| 2026-06-08 | 229.00 | 229.00 | 216.00 | 217.00 | 217.00 | 8,690 |
| 2026-06-05 | 227.50 | 233.00 | 221.50 | 230.50 | 230.50 | 6,130 |
| 2026-06-04 | 227.50 | 234.50 | 226.50 | 227.50 | 227.50 | 2,100 |
| 2026-06-03 | 229.50 | 233.00 | 226.00 | 227.50 | 227.50 | 1,680 |
| 2026-06-02 | 230.00 | 232.50 | 223.00 | 229.00 | 229.00 | 4,850 |
| 2026-06-01 | 223.00 | 233.00 | 221.50 | 229.00 | 229.00 | 4,350 |
| 2026-05-29 | 226.00 | 228.50 | 223.00 | 225.50 | 225.50 | 2,340 |
| 2026-05-28 | 224.50 | 227.00 | 224.50 | 226.50 | 226.50 | 1,920 |
| 2026-05-27 | 225.50 | 227.00 | 221.00 | 224.50 | 224.50 | 4,350 |
| 2026-05-26 | 229.50 | 231.50 | 222.00 | 224.00 | 224.00 | 5,450 |
| 2026-05-25 | 235.50 | 237.00 | 229.00 | 229.50 | 229.50 | 4,350 |
| 2026-05-22 | 230.50 | 242.50 | 230.50 | 235.00 | 235.00 | 9,510 |
| 2026-05-21 | 231.50 | 232.50 | 229.50 | 231.50 | 231.50 | 710 |
| 2026-05-20 | 231.00 | 232.00 | 230.00 | 231.50 | 231.50 | 1,710 |
| 2026-05-19 | 232.50 | 235.00 | 229.00 | 231.00 | 231.00 | 5,110 |
| 2026-05-18 | 234.50 | 236.50 | 230.50 | 232.50 | 232.50 | 2,710 |
| 2026-05-15 | 236.00 | 238.50 | 234.50 | 236.00 | 236.00 | 820 |
| 2026-05-14 | 240.50 | 242.00 | 236.00 | 237.50 | 237.50 | 1,970 |
| 2026-05-13 | 235.00 | 242.50 | 235.00 | 237.50 | 237.50 | 4,830 |
| 2026-05-12 | 233.00 | 237.00 | 233.00 | 234.00 | 234.00 | 2,540 |
| 2026-05-11 | 230.50 | 243.00 | 228.50 | 233.50 | 233.50 | 11,570 |
| 2026-05-08 | 229.00 | 232.50 | 226.50 | 230.50 | 230.50 | 3,080 |
| 2026-05-07 | 230.50 | 233.50 | 230.00 | 232.00 | 232.00 | 1,460 |
| 2026-05-06 | 230.50 | 236.50 | 229.50 | 231.50 | 231.50 | 4,930 |
| 2026-05-05 | 233.00 | 235.00 | 229.50 | 231.00 | 231.00 | 3,540 |
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.