Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 281.50 | 285.50 | 273.00 | 279.00 | 279.00 | 5,990 |
| 2025-05-21 | 285.50 | 285.50 | 281.50 | 283.00 | 283.00 | 2,790 |
| 2025-05-20 | 285.00 | 286.00 | 283.50 | 285.50 | 285.50 | 2,230 |
| 2025-05-19 | 299.00 | 299.50 | 282.50 | 283.00 | 283.00 | 8,140 |
| 2025-05-16 | 284.50 | 289.50 | 280.00 | 288.00 | 288.00 | 5,080 |
| 2025-05-15 | 291.00 | 291.00 | 281.50 | 283.50 | 283.50 | 5,560 |
| 2025-05-14 | 296.00 | 299.50 | 288.50 | 291.50 | 291.50 | 7,450 |
| 2025-05-13 | 298.50 | 300.00 | 294.00 | 295.50 | 295.50 | 1,940 |
| 2025-05-12 | 297.00 | 304.00 | 292.50 | 297.00 | 297.00 | 7,780 |
| 2025-05-08 | 292.00 | 293.00 | 289.50 | 290.50 | 290.50 | 2,430 |
| 2025-05-07 | 285.00 | 293.50 | 282.00 | 290.00 | 290.00 | 9,640 |
| 2025-05-06 | 283.50 | 294.00 | 280.50 | 291.50 | 291.50 | 7,290 |
| 2025-05-05 | 294.50 | 298.50 | 283.00 | 283.50 | 283.50 | 5,620 |
| 2025-05-02 | 300.00 | 302.00 | 291.00 | 293.00 | 293.00 | 9,090 |
| 2025-04-30 | 303.00 | 312.00 | 301.00 | 302.50 | 302.50 | 19,010 |
| 2025-04-29 | 313.50 | 327.00 | 305.50 | 307.00 | 307.00 | 40,140 |
| 2025-04-28 | 310.50 | 328.00 | 307.00 | 314.00 | 314.00 | 34,010 |
| 2025-04-25 | 309.50 | 312.50 | 306.50 | 307.50 | 307.50 | 6,460 |
| 2025-04-24 | 309.00 | 313.00 | 306.00 | 307.50 | 307.50 | 6,130 |
| 2025-04-23 | 312.00 | 312.00 | 306.50 | 307.50 | 307.50 | 4,410 |
| 2025-04-22 | 313.50 | 314.50 | 307.00 | 309.50 | 309.50 | 20,720 |
| 2025-04-21 | 316.50 | 318.00 | 306.50 | 308.00 | 308.00 | 9,170 |
| 2025-04-18 | 315.00 | 319.00 | 309.00 | 309.00 | 309.00 | 8,520 |
| 2025-04-17 | 315.00 | 320.00 | 313.00 | 313.50 | 313.50 | 5,200 |
| 2025-04-16 | 310.00 | 324.00 | 310.00 | 315.00 | 315.00 | 11,310 |
| 2025-04-15 | 310.50 | 315.00 | 309.00 | 310.00 | 310.00 | 2,460 |
| 2025-04-14 | 314.00 | 319.50 | 306.50 | 309.00 | 309.00 | 6,110 |
| 2025-04-11 | 311.00 | 320.00 | 308.00 | 310.50 | 310.50 | 11,700 |
| 2025-04-10 | 308.50 | 317.00 | 304.50 | 306.50 | 306.50 | 12,790 |
| 2025-04-09 | 317.50 | 318.50 | 288.00 | 296.00 | 296.00 | 20,330 |
| 2025-04-08 | 315.00 | 329.50 | 314.50 | 318.00 | 318.00 | 15,010 |
| 2025-04-07 | 323.00 | 325.00 | 300.00 | 312.50 | 312.50 | 23,180 |
| 2025-04-04 | 342.50 | 348.00 | 327.00 | 332.50 | 332.50 | 9,730 |
| 2025-04-03 | 344.50 | 361.50 | 340.50 | 340.50 | 340.50 | 33,620 |
| 2025-04-02 | 339.50 | 346.50 | 334.50 | 341.00 | 341.00 | 8,340 |
| 2025-04-01 | 347.00 | 359.00 | 338.00 | 340.50 | 340.50 | 32,920 |
| 2025-03-31 | 344.50 | 348.00 | 331.00 | 338.50 | 338.50 | 26,050 |
| 2025-03-28 | 355.00 | 366.00 | 339.50 | 347.00 | 347.00 | 26,030 |
| 2025-03-27 | 355.50 | 372.00 | 344.00 | 352.50 | 352.50 | 16,470 |
| 2025-03-26 | 367.50 | 373.50 | 354.00 | 355.00 | 355.00 | 25,370 |
| 2025-03-25 | 375.50 | 377.00 | 363.00 | 365.00 | 365.00 | 10,050 |
| 2025-03-24 | 365.50 | 380.50 | 365.50 | 370.00 | 370.00 | 20,030 |
| 2025-03-21 | 383.50 | 386.50 | 365.00 | 368.50 | 368.50 | 32,570 |
| 2025-03-20 | 403.00 | 414.00 | 376.00 | 379.50 | 379.50 | 117,650 |
| 2025-03-19 | 347.00 | 414.50 | 345.00 | 403.00 | 403.00 | 429,190 |
| 2025-03-18 | 344.00 | 354.00 | 337.50 | 342.00 | 342.00 | 22,070 |
| 2025-03-17 | 342.50 | 348.50 | 339.50 | 340.00 | 340.00 | 8,630 |
| 2025-03-14 | 327.00 | 344.00 | 327.00 | 338.50 | 338.50 | 9,440 |
| 2025-03-13 | 331.00 | 334.50 | 322.50 | 324.00 | 324.00 | 9,860 |
| 2025-03-12 | 342.50 | 342.50 | 333.50 | 334.50 | 334.50 | 7,860 |
| 2025-03-11 | 347.50 | 348.50 | 340.00 | 345.50 | 345.50 | 4,240 |
| 2025-03-10 | 347.00 | 357.00 | 344.00 | 346.00 | 346.00 | 6,780 |
| 2025-03-07 | 351.50 | 360.00 | 345.00 | 346.50 | 346.50 | 10,370 |
| 2025-03-06 | 349.50 | 361.50 | 345.50 | 350.50 | 350.50 | 19,650 |
| 2025-03-05 | 350.50 | 360.00 | 347.00 | 351.00 | 351.00 | 16,300 |
| 2025-03-04 | 347.50 | 355.00 | 343.50 | 348.00 | 348.00 | 14,310 |
| 2025-03-03 | 351.50 | 358.00 | 336.50 | 338.50 | 338.50 | 24,640 |
| 2025-02-28 | 357.00 | 357.00 | 343.00 | 348.00 | 348.00 | 9,890 |
| 2025-02-27 | 360.00 | 364.50 | 345.00 | 354.00 | 354.00 | 33,460 |
| 2025-02-26 | 360.00 | 388.50 | 356.00 | 368.50 | 368.50 | 151,780 |
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.