Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 300.50 | 308.00 | 298.50 | 304.00 | 304.00 | 15,400 |
| 2025-08-14 | 295.50 | 309.50 | 294.50 | 300.00 | 300.00 | 32,930 |
| 2025-08-13 | 297.00 | 298.50 | 294.50 | 295.00 | 295.00 | 5,810 |
| 2025-08-12 | 296.00 | 300.00 | 293.00 | 297.50 | 297.50 | 7,430 |
| 2025-08-11 | 296.00 | 305.00 | 293.50 | 296.00 | 296.00 | 18,360 |
| 2025-08-08 | 294.50 | 308.50 | 290.00 | 292.50 | 292.50 | 28,000 |
| 2025-08-07 | 308.00 | 314.00 | 285.00 | 295.50 | 295.50 | 85,420 |
| 2025-08-06 | 269.00 | 324.50 | 269.00 | 306.50 | 306.50 | 243,730 |
| 2025-08-05 | 267.50 | 269.50 | 265.00 | 269.50 | 269.50 | 2,180 |
| 2025-08-04 | 269.00 | 270.00 | 265.00 | 266.00 | 266.00 | 4,100 |
| 2025-08-01 | 270.50 | 274.50 | 262.50 | 270.50 | 270.50 | 5,280 |
| 2025-07-31 | 272.00 | 272.00 | 267.00 | 268.50 | 268.50 | 2,340 |
| 2025-07-30 | 267.50 | 274.00 | 265.50 | 267.50 | 267.50 | 3,980 |
| 2025-07-29 | 269.00 | 270.50 | 266.00 | 268.00 | 268.00 | 2,680 |
| 2025-07-28 | 269.00 | 288.00 | 262.00 | 267.50 | 267.50 | 21,910 |
| 2025-07-25 | 274.00 | 281.50 | 266.50 | 270.00 | 270.00 | 14,750 |
| 2025-07-24 | 269.00 | 274.50 | 266.50 | 272.00 | 272.00 | 6,220 |
| 2025-07-23 | 268.00 | 269.50 | 266.00 | 268.00 | 268.00 | 4,930 |
| 2025-07-22 | 268.00 | 268.00 | 266.00 | 266.50 | 266.50 | 1,560 |
| 2025-07-21 | 265.00 | 269.50 | 264.50 | 269.00 | 269.00 | 4,590 |
| 2025-07-18 | 265.00 | 268.00 | 260.00 | 266.00 | 266.00 | 2,980 |
| 2025-07-17 | 265.00 | 270.00 | 263.50 | 265.00 | 265.00 | 3,590 |
| 2025-07-16 | 261.50 | 282.50 | 258.50 | 268.00 | 268.00 | 28,900 |
| 2025-07-15 | 256.50 | 262.00 | 256.50 | 259.50 | 259.50 | 6,150 |
| 2025-07-14 | 245.00 | 259.00 | 237.00 | 243.00 | 243.00 | 13,460 |
| 2025-07-11 | 257.50 | 258.00 | 240.50 | 248.00 | 248.00 | 7,830 |
| 2025-07-10 | 254.50 | 259.50 | 253.00 | 256.50 | 256.50 | 2,460 |
| 2025-07-09 | 264.00 | 270.50 | 249.00 | 254.50 | 254.50 | 14,210 |
| 2025-07-08 | 271.00 | 271.50 | 263.00 | 269.00 | 269.00 | 3,400 |
| 2025-07-07 | 279.50 | 284.50 | 269.50 | 269.50 | 269.50 | 5,430 |
| 2025-07-04 | 269.50 | 278.00 | 268.00 | 274.00 | 274.00 | 7,550 |
| 2025-07-03 | 268.00 | 275.00 | 266.00 | 269.50 | 269.50 | 3,210 |
| 2025-07-02 | 272.00 | 274.50 | 266.00 | 267.00 | 267.00 | 3,700 |
| 2025-07-01 | 263.00 | 278.00 | 263.00 | 271.00 | 271.00 | 13,970 |
| 2025-06-30 | 263.00 | 264.00 | 260.50 | 263.00 | 263.00 | 4,570 |
| 2025-06-27 | 263.00 | 264.00 | 261.00 | 262.50 | 262.50 | 2,470 |
| 2025-06-26 | 262.00 | 266.00 | 261.50 | 262.50 | 262.50 | 1,740 |
| 2025-06-25 | 258.00 | 261.50 | 257.50 | 260.50 | 260.50 | 3,930 |
| 2025-06-24 | 260.50 | 260.50 | 257.00 | 258.50 | 258.50 | 2,120 |
| 2025-06-23 | 263.00 | 263.50 | 258.00 | 260.00 | 260.00 | 4,160 |
| 2025-06-20 | 269.00 | 269.50 | 263.00 | 265.00 | 265.00 | 4,450 |
| 2025-06-19 | 274.00 | 279.50 | 267.50 | 269.50 | 269.50 | 2,410 |
| 2025-06-18 | 265.00 | 279.50 | 265.00 | 271.50 | 271.50 | 22,590 |
| 2025-06-17 | 262.00 | 265.00 | 261.50 | 264.50 | 264.50 | 1,870 |
| 2025-06-16 | 267.00 | 268.00 | 261.50 | 263.00 | 263.00 | 4,610 |
| 2025-06-13 | 269.00 | 275.00 | 266.50 | 268.00 | 268.00 | 3,900 |
| 2025-06-11 | 267.00 | 275.00 | 265.00 | 272.00 | 272.00 | 4,650 |
| 2025-06-10 | 268.00 | 272.00 | 268.00 | 268.50 | 268.50 | 3,790 |
| 2025-06-09 | 271.50 | 272.50 | 263.00 | 266.50 | 266.50 | 3,930 |
| 2025-06-06 | 282.00 | 283.00 | 272.50 | 274.00 | 274.00 | 4,750 |
| 2025-06-05 | 275.00 | 284.00 | 275.00 | 279.00 | 279.00 | 7,780 |
| 2025-06-04 | 280.00 | 280.50 | 272.50 | 274.00 | 274.00 | 9,690 |
| 2025-06-03 | 268.50 | 277.00 | 267.50 | 275.00 | 275.00 | 8,310 |
| 2025-06-02 | 262.00 | 269.00 | 257.00 | 266.50 | 266.50 | 6,730 |
| 2025-05-30 | 269.50 | 272.00 | 260.50 | 263.00 | 263.00 | 6,640 |
| 2025-05-29 | 271.00 | 275.00 | 267.50 | 267.50 | 267.50 | 6,290 |
| 2025-05-28 | 266.00 | 271.50 | 264.50 | 271.00 | 271.00 | 8,350 |
| 2025-05-27 | 266.00 | 271.00 | 255.00 | 264.00 | 264.00 | 13,120 |
| 2025-05-26 | 272.00 | 272.00 | 261.00 | 261.50 | 261.50 | 3,510 |
| 2025-05-23 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | 5,040 |
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.