Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 228.00 | 233.00 | 228.00 | 230.50 | 230.50 | 9,490 |
| 2025-11-06 | 225.00 | 228.50 | 224.00 | 226.00 | 226.00 | 1,590 |
| 2025-11-05 | 226.00 | 228.50 | 224.50 | 227.00 | 227.00 | 4,070 |
| 2025-11-03 | 224.50 | 227.00 | 222.00 | 226.00 | 226.00 | 2,080 |
| 2025-11-01 | 224.00 | 225.50 | 223.00 | 224.00 | 224.00 | 2,490 |
| 2025-10-31 | 228.50 | 230.00 | 220.50 | 223.00 | 223.00 | 8,170 |
| 2025-10-30 | 224.50 | 228.50 | 221.00 | 225.00 | 225.00 | 6,750 |
| 2025-10-29 | 224.50 | 226.00 | 223.00 | 223.50 | 223.50 | 3,550 |
| 2025-10-28 | 221.00 | 226.50 | 220.50 | 222.00 | 222.00 | 7,120 |
| 2025-10-27 | 225.50 | 231.50 | 219.50 | 224.50 | 224.50 | 16,760 |
| 2025-10-24 | 226.50 | 228.50 | 223.50 | 225.50 | 225.50 | 5,080 |
| 2025-10-23 | 228.00 | 228.00 | 223.00 | 226.00 | 226.00 | 2,880 |
| 2025-10-22 | 230.00 | 232.50 | 228.00 | 231.50 | 231.50 | 4,570 |
| 2025-10-21 | 241.50 | 241.50 | 227.00 | 230.00 | 230.00 | 12,210 |
| 2025-10-20 | 231.00 | 247.50 | 224.50 | 239.00 | 239.00 | 21,250 |
| 2025-10-17 | 239.00 | 242.00 | 230.00 | 234.50 | 234.50 | 19,240 |
| 2025-10-16 | 223.50 | 238.00 | 222.00 | 226.00 | 226.00 | 16,260 |
| 2025-10-15 | 227.00 | 227.00 | 221.00 | 223.50 | 223.50 | 5,110 |
| 2025-10-14 | 229.00 | 231.50 | 223.00 | 226.00 | 226.00 | 11,060 |
| 2025-10-13 | 226.00 | 233.50 | 225.00 | 228.00 | 228.00 | 12,970 |
| 2025-10-10 | 231.00 | 247.50 | 225.50 | 228.00 | 228.00 | 17,730 |
| 2025-10-09 | 226.00 | 237.50 | 221.00 | 230.00 | 230.00 | 20,570 |
| 2025-10-08 | 237.50 | 242.00 | 218.00 | 220.50 | 220.50 | 21,840 |
| 2025-10-07 | 234.00 | 248.50 | 234.00 | 236.00 | 236.00 | 17,900 |
| 2025-10-06 | 230.00 | 238.50 | 225.00 | 231.50 | 231.50 | 30,620 |
| 2025-10-03 | 243.00 | 244.50 | 226.50 | 234.00 | 234.00 | 11,080 |
| 2025-10-02 | 249.50 | 249.50 | 237.50 | 239.00 | 239.00 | 20,270 |
| 2025-10-01 | 258.00 | 263.00 | 245.50 | 248.50 | 248.50 | 10,440 |
| 2025-09-30 | 257.50 | 259.00 | 250.50 | 258.50 | 258.50 | 5,600 |
| 2025-09-29 | 266.00 | 269.00 | 253.00 | 263.00 | 263.00 | 6,980 |
| 2025-09-26 | 263.00 | 266.50 | 261.00 | 263.50 | 263.50 | 5,060 |
| 2025-09-25 | 266.00 | 269.50 | 262.00 | 264.50 | 264.50 | 4,220 |
| 2025-09-24 | 266.50 | 269.50 | 260.00 | 263.50 | 263.50 | 9,230 |
| 2025-09-23 | 275.00 | 279.00 | 262.50 | 272.50 | 272.50 | 11,020 |
| 2025-09-22 | 282.00 | 283.50 | 266.00 | 270.50 | 270.50 | 14,050 |
| 2025-09-19 | 288.50 | 290.00 | 281.00 | 285.00 | 285.00 | 3,400 |
| 2025-09-18 | 289.50 | 292.50 | 287.00 | 289.00 | 289.00 | 2,080 |
| 2025-09-17 | 289.50 | 292.00 | 282.00 | 288.00 | 288.00 | 7,250 |
| 2025-09-16 | 294.00 | 295.50 | 286.00 | 292.50 | 292.50 | 6,430 |
| 2025-09-15 | 295.00 | 296.50 | 290.00 | 291.50 | 291.50 | 5,150 |
| 2025-09-12 | 303.50 | 303.50 | 290.50 | 294.50 | 294.50 | 8,770 |
| 2025-09-11 | 302.50 | 305.00 | 300.50 | 304.00 | 304.00 | 4,420 |
| 2025-09-10 | 306.50 | 307.50 | 300.50 | 302.00 | 302.00 | 8,670 |
| 2025-09-09 | 305.50 | 308.50 | 301.00 | 306.00 | 306.00 | 13,570 |
| 2025-09-08 | 311.00 | 313.00 | 302.50 | 307.00 | 307.00 | 12,780 |
| 2025-09-05 | 311.00 | 314.00 | 309.00 | 312.00 | 312.00 | 6,940 |
| 2025-09-04 | 310.50 | 313.50 | 309.00 | 310.00 | 310.00 | 4,610 |
| 2025-09-03 | 313.50 | 315.00 | 301.50 | 308.50 | 308.50 | 19,450 |
| 2025-09-02 | 333.50 | 333.50 | 308.00 | 311.50 | 311.50 | 40,240 |
| 2025-09-01 | 299.50 | 342.50 | 298.50 | 332.50 | 332.50 | 175,520 |
| 2025-08-29 | 305.50 | 320.00 | 296.00 | 304.50 | 304.50 | 34,960 |
| 2025-08-28 | 306.00 | 315.00 | 300.00 | 303.50 | 303.50 | 28,680 |
| 2025-08-27 | 299.00 | 318.50 | 291.50 | 301.00 | 301.00 | 40,610 |
| 2025-08-26 | 297.00 | 300.00 | 294.00 | 297.50 | 297.50 | 9,000 |
| 2025-08-25 | 297.50 | 297.50 | 292.50 | 293.00 | 293.00 | 4,760 |
| 2025-08-22 | 291.00 | 298.50 | 286.00 | 295.50 | 295.50 | 4,950 |
| 2025-08-21 | 304.50 | 307.50 | 289.50 | 296.50 | 296.50 | 12,860 |
| 2025-08-20 | 304.50 | 313.00 | 300.00 | 303.00 | 303.00 | 13,640 |
| 2025-08-19 | 300.50 | 311.00 | 299.00 | 304.50 | 304.50 | 18,360 |
| 2025-08-18 | 302.00 | 302.00 | 293.00 | 297.50 | 297.50 | 10,220 |
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.