Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 242.50 | 242.50 | 231.00 | 234.00 | 234.00 | 11,350 |
| 2026-04-30 | 244.50 | 248.00 | 232.00 | 235.50 | 235.50 | 9,040 |
| 2026-04-29 | 248.00 | 250.00 | 241.50 | 243.00 | 243.00 | 5,730 |
| 2026-04-28 | 249.50 | 251.00 | 243.00 | 245.50 | 245.50 | 3,460 |
| 2026-04-27 | 248.00 | 255.00 | 245.00 | 250.50 | 250.50 | 6,490 |
| 2026-04-24 | 254.00 | 254.00 | 245.00 | 248.00 | 248.00 | 6,020 |
| 2026-04-23 | 255.00 | 256.50 | 250.00 | 253.00 | 253.00 | 2,700 |
| 2026-04-22 | 254.00 | 256.50 | 253.00 | 254.50 | 254.50 | 1,520 |
| 2026-04-21 | 258.00 | 261.50 | 253.00 | 254.00 | 254.00 | 4,380 |
| 2026-04-20 | 257.50 | 260.00 | 256.00 | 259.50 | 259.50 | 1,860 |
| 2026-04-17 | 256.50 | 259.00 | 254.50 | 257.00 | 257.00 | 1,370 |
| 2026-04-16 | 253.50 | 263.00 | 253.50 | 256.50 | 256.50 | 5,280 |
| 2026-04-15 | 249.50 | 255.00 | 248.00 | 254.50 | 254.50 | 2,080 |
| 2026-04-14 | 248.50 | 252.00 | 248.50 | 250.50 | 250.50 | 1,460 |
| 2026-04-13 | 257.00 | 258.00 | 249.50 | 251.00 | 251.00 | 5,980 |
| 2026-04-10 | 260.00 | 261.50 | 255.50 | 257.00 | 257.00 | 2,500 |
| 2026-04-09 | 256.00 | 263.00 | 253.00 | 253.00 | 253.00 | 9,170 |
| 2026-04-08 | 256.00 | 261.00 | 254.00 | 256.00 | 256.00 | 3,670 |
| 2026-04-07 | 261.50 | 263.00 | 254.00 | 259.00 | 259.00 | 5,400 |
| 2026-04-06 | 263.50 | 264.00 | 259.50 | 263.00 | 263.00 | 4,740 |
| 2026-04-03 | 257.50 | 275.00 | 256.00 | 267.50 | 267.50 | 42,220 |
| 2026-04-02 | 253.50 | 265.00 | 253.00 | 264.00 | 264.00 | 22,690 |
| 2026-04-01 | 243.50 | 256.00 | 242.50 | 255.50 | 255.50 | 6,150 |
| 2026-03-31 | 241.50 | 244.00 | 241.00 | 242.50 | 242.50 | 4,460 |
| 2026-03-30 | 250.00 | 250.00 | 241.50 | 244.00 | 244.00 | 10,700 |
| 2026-03-27 | 254.00 | 256.00 | 245.00 | 251.50 | 251.50 | 10,070 |
| 2026-03-26 | 255.00 | 257.50 | 254.00 | 254.50 | 254.50 | 1,730 |
| 2026-03-25 | 250.00 | 261.50 | 249.00 | 251.50 | 251.50 | 7,310 |
| 2026-03-24 | 248.50 | 252.00 | 248.50 | 250.50 | 250.50 | 2,380 |
| 2026-03-23 | 253.50 | 253.50 | 248.50 | 251.00 | 251.00 | 3,940 |
| 2026-03-20 | 255.50 | 258.00 | 249.50 | 252.50 | 252.50 | 5,910 |
| 2026-03-19 | 259.50 | 261.00 | 251.00 | 253.00 | 253.00 | 9,290 |
| 2026-03-18 | 260.50 | 262.00 | 259.00 | 259.00 | 259.00 | 2,460 |
| 2026-03-17 | 260.50 | 262.00 | 258.50 | 260.50 | 260.50 | 5,420 |
| 2026-03-16 | 263.00 | 263.50 | 257.50 | 259.50 | 259.50 | 7,790 |
| 2026-03-13 | 257.50 | 265.00 | 256.50 | 262.00 | 262.00 | 13,020 |
| 2026-03-12 | 259.00 | 260.50 | 257.00 | 257.50 | 257.50 | 3,100 |
| 2026-03-11 | 256.00 | 260.50 | 256.00 | 257.50 | 257.50 | 2,890 |
| 2026-03-10 | 253.50 | 257.50 | 253.50 | 255.50 | 255.50 | 3,630 |
| 2026-03-09 | 259.00 | 259.50 | 253.00 | 254.00 | 254.00 | 4,720 |
| 2026-03-06 | 253.50 | 263.00 | 252.50 | 257.50 | 257.50 | 11,040 |
| 2026-03-05 | 251.50 | 253.50 | 251.00 | 253.00 | 253.00 | 3,690 |
| 2026-03-04 | 251.00 | 254.00 | 250.50 | 252.00 | 252.00 | 4,930 |
| 2026-03-03 | 258.00 | 259.50 | 249.50 | 252.00 | 252.00 | 14,860 |
| 2026-03-02 | 265.50 | 266.50 | 255.00 | 257.00 | 257.00 | 25,960 |
| 2026-02-27 | 265.50 | 268.00 | 264.00 | 265.50 | 265.50 | 7,820 |
| 2026-02-26 | 270.00 | 271.00 | 262.00 | 264.00 | 264.00 | 19,680 |
| 2026-02-25 | 276.00 | 277.00 | 260.50 | 269.50 | 269.50 | 25,910 |
| 2026-02-24 | 277.00 | 279.00 | 273.00 | 275.50 | 275.50 | 9,410 |
| 2026-02-20 | 279.00 | 281.50 | 275.50 | 277.00 | 277.00 | 8,500 |
| 2026-02-19 | 282.50 | 283.50 | 277.50 | 279.00 | 279.00 | 11,720 |
| 2026-02-18 | 281.00 | 290.00 | 277.50 | 278.00 | 278.00 | 35,650 |
| 2026-02-17 | 286.00 | 289.00 | 278.50 | 281.00 | 281.00 | 14,340 |
| 2026-02-16 | 286.00 | 290.00 | 283.50 | 286.00 | 286.00 | 10,840 |
| 2026-02-13 | 280.00 | 297.50 | 278.00 | 287.00 | 287.00 | 61,700 |
| 2026-02-12 | 277.00 | 292.00 | 274.00 | 283.50 | 283.50 | 36,750 |
| 2026-02-11 | 278.00 | 279.50 | 275.00 | 278.50 | 278.50 | 5,700 |
| 2026-02-10 | 277.00 | 282.00 | 277.00 | 279.50 | 279.50 | 6,460 |
| 2026-02-09 | 281.00 | 284.00 | 275.00 | 276.00 | 276.00 | 18,450 |
| 2026-02-06 | 275.50 | 283.00 | 273.00 | 281.00 | 281.00 | 25,830 |
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.