Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 286.50 | 286.50 | 271.50 | 277.00 | 277.00 | 21,270 |
| 2026-02-04 | 294.00 | 305.00 | 279.00 | 291.50 | 291.50 | 39,080 |
| 2026-02-03 | 286.00 | 297.50 | 286.00 | 293.00 | 293.00 | 43,600 |
| 2026-02-02 | 278.50 | 286.50 | 275.00 | 283.50 | 283.50 | 31,540 |
| 2026-01-30 | 288.00 | 289.00 | 274.00 | 281.50 | 281.50 | 24,000 |
| 2026-01-29 | 287.50 | 293.50 | 286.00 | 286.50 | 286.50 | 19,950 |
| 2026-01-28 | 290.00 | 297.50 | 286.00 | 290.00 | 290.00 | 39,140 |
| 2026-01-27 | 286.50 | 293.50 | 284.00 | 287.50 | 287.50 | 31,690 |
| 2026-01-26 | 301.00 | 302.00 | 285.50 | 287.50 | 287.50 | 40,900 |
| 2026-01-23 | 306.50 | 313.50 | 297.50 | 301.00 | 301.00 | 59,890 |
| 2026-01-22 | 296.00 | 313.50 | 287.00 | 308.00 | 308.00 | 131,590 |
| 2026-01-21 | 328.00 | 343.50 | 290.00 | 301.00 | 301.00 | 197,090 |
| 2026-01-20 | 273.00 | 329.00 | 271.50 | 312.50 | 312.50 | 323,740 |
| 2026-01-19 | 264.50 | 277.00 | 264.50 | 276.00 | 276.00 | 39,720 |
| 2026-01-16 | 260.50 | 272.50 | 259.50 | 265.50 | 265.50 | 45,120 |
| 2026-01-15 | 261.50 | 264.50 | 257.50 | 259.50 | 259.50 | 13,830 |
| 2026-01-14 | 265.00 | 267.00 | 261.00 | 261.50 | 261.50 | 22,480 |
| 2026-01-13 | 275.00 | 275.00 | 264.00 | 266.50 | 266.50 | 15,100 |
| 2026-01-12 | 265.00 | 277.00 | 265.00 | 273.00 | 273.00 | 36,850 |
| 2026-01-09 | 264.00 | 267.00 | 262.50 | 264.50 | 264.50 | 4,680 |
| 2026-01-08 | 262.50 | 270.00 | 262.00 | 265.50 | 265.50 | 15,590 |
| 2026-01-06 | 264.00 | 272.00 | 257.50 | 259.00 | 259.00 | 36,450 |
| 2026-01-05 | 249.00 | 268.50 | 249.00 | 254.00 | 254.00 | 34,110 |
| 2025-12-30 | 253.50 | 256.50 | 249.00 | 253.50 | 253.50 | 4,360 |
| 2025-12-29 | 256.50 | 262.50 | 251.50 | 253.50 | 253.50 | 19,550 |
| 2025-12-26 | 251.50 | 257.50 | 251.00 | 255.00 | 255.00 | 7,370 |
| 2025-12-25 | 256.00 | 256.00 | 249.00 | 254.00 | 254.00 | 7,750 |
| 2025-12-24 | 259.00 | 263.00 | 253.50 | 254.50 | 254.50 | 11,320 |
| 2025-12-23 | 264.00 | 267.00 | 247.50 | 259.00 | 259.00 | 45,980 |
| 2025-12-22 | 273.50 | 275.00 | 257.00 | 260.50 | 260.50 | 29,350 |
| 2025-12-19 | 285.00 | 285.00 | 270.00 | 274.00 | 274.00 | 33,150 |
| 2025-12-18 | 268.00 | 290.00 | 268.00 | 279.00 | 279.00 | 95,730 |
| 2025-12-17 | 256.50 | 285.00 | 256.00 | 280.00 | 280.00 | 94,080 |
| 2025-12-16 | 254.00 | 256.00 | 252.50 | 254.00 | 254.00 | 4,550 |
| 2025-12-15 | 249.00 | 257.00 | 249.00 | 251.00 | 251.00 | 14,340 |
| 2025-12-12 | 256.50 | 259.50 | 247.00 | 250.50 | 250.50 | 17,460 |
| 2025-12-11 | 254.00 | 258.00 | 253.50 | 255.50 | 255.50 | 7,370 |
| 2025-12-10 | 250.50 | 259.00 | 250.50 | 255.50 | 255.50 | 12,410 |
| 2025-12-09 | 248.50 | 255.00 | 247.00 | 249.50 | 249.50 | 19,130 |
| 2025-12-08 | 243.00 | 263.00 | 240.00 | 248.00 | 248.00 | 59,510 |
| 2025-12-05 | 239.00 | 240.50 | 236.50 | 239.50 | 239.50 | 7,910 |
| 2025-12-04 | 228.00 | 239.00 | 228.00 | 236.00 | 236.00 | 15,880 |
| 2025-12-03 | 232.00 | 233.00 | 224.00 | 231.50 | 231.50 | 9,120 |
| 2025-12-02 | 233.50 | 235.50 | 232.00 | 234.00 | 234.00 | 5,790 |
| 2025-12-01 | 235.00 | 238.00 | 232.00 | 235.00 | 235.00 | 8,930 |
| 2025-11-28 | 232.00 | 235.50 | 228.00 | 233.50 | 233.50 | 6,430 |
| 2025-11-27 | 236.00 | 236.00 | 228.50 | 230.00 | 230.00 | 6,730 |
| 2025-11-26 | 236.50 | 239.50 | 235.50 | 236.00 | 236.00 | 4,560 |
| 2025-11-25 | 233.50 | 243.00 | 232.00 | 237.00 | 237.00 | 20,530 |
| 2025-11-24 | 231.50 | 238.00 | 230.00 | 231.50 | 231.50 | 7,730 |
| 2025-11-21 | 232.00 | 232.50 | 229.00 | 230.50 | 230.50 | 7,390 |
| 2025-11-20 | 226.50 | 236.00 | 226.00 | 226.00 | 226.00 | 8,760 |
| 2025-11-19 | 226.00 | 230.00 | 225.00 | 227.00 | 227.00 | 9,600 |
| 2025-11-18 | 221.00 | 226.00 | 220.50 | 225.50 | 225.50 | 3,560 |
| 2025-11-17 | 224.00 | 227.50 | 221.00 | 222.00 | 222.00 | 8,690 |
| 2025-11-14 | 223.50 | 225.00 | 223.00 | 224.00 | 224.00 | 2,610 |
| 2025-11-13 | 225.50 | 226.00 | 222.50 | 224.50 | 224.50 | 4,900 |
| 2025-11-12 | 228.50 | 229.50 | 223.50 | 225.00 | 225.00 | 5,290 |
| 2025-11-11 | 230.00 | 231.00 | 225.00 | 228.00 | 228.00 | 6,390 |
| 2025-11-10 | 229.50 | 235.50 | 226.50 | 229.00 | 229.00 | 19,040 |
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.