Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 354.50 | 370.00 | 350.50 | 354.50 | 354.50 | 65,130 |
| 2025-02-24 | 362.00 | 380.00 | 350.00 | 353.50 | 353.50 | 69,030 |
| 2025-02-21 | 334.00 | 354.00 | 332.50 | 345.50 | 345.50 | 57,000 |
| 2025-02-20 | 332.00 | 344.00 | 330.00 | 334.50 | 334.50 | 33,060 |
| 2025-02-19 | 329.50 | 331.00 | 327.50 | 328.00 | 328.00 | 5,500 |
| 2025-02-18 | 334.50 | 335.50 | 328.00 | 329.00 | 329.00 | 14,370 |
| 2025-02-17 | 330.00 | 348.00 | 329.00 | 335.00 | 335.00 | 63,410 |
| 2025-02-14 | 331.00 | 338.50 | 322.00 | 325.00 | 325.00 | 22,050 |
| 2025-02-13 | 334.50 | 343.50 | 325.00 | 328.00 | 328.00 | 23,070 |
| 2025-02-12 | 324.00 | 331.50 | 321.00 | 323.00 | 323.00 | 20,320 |
| 2025-02-11 | 323.00 | 324.50 | 320.50 | 322.50 | 322.50 | 4,120 |
| 2025-02-10 | 327.00 | 327.00 | 319.50 | 323.50 | 323.50 | 11,040 |
| 2025-02-07 | 323.50 | 324.00 | 318.50 | 321.50 | 321.50 | 8,180 |
| 2025-02-06 | 329.50 | 332.00 | 317.50 | 323.50 | 323.50 | 28,080 |
| 2025-02-05 | 328.50 | 331.00 | 321.00 | 325.50 | 325.50 | 24,140 |
| 2025-02-04 | 335.00 | 337.00 | 331.50 | 332.50 | 332.50 | 4,200 |
| 2025-02-03 | 335.50 | 337.00 | 323.00 | 337.00 | 337.00 | 21,690 |
| 2025-01-31 | 333.50 | 349.00 | 327.00 | 338.00 | 338.00 | 59,510 |
| 2025-01-30 | 330.00 | 335.00 | 328.00 | 332.00 | 332.00 | 8,200 |
| 2025-01-29 | 330.50 | 342.00 | 324.00 | 325.00 | 325.00 | 40,220 |
| 2025-01-28 | 336.00 | 350.00 | 320.00 | 328.00 | 328.00 | 88,100 |
| 2025-01-27 | 320.00 | 354.00 | 318.50 | 341.00 | 341.00 | 144,930 |
| 2025-01-24 | 313.50 | 341.00 | 311.00 | 317.50 | 317.50 | 94,520 |
| 2025-01-23 | 311.50 | 313.50 | 306.00 | 313.00 | 313.00 | 8,820 |
| 2025-01-22 | 313.00 | 318.00 | 311.50 | 311.50 | 311.50 | 15,470 |
| 2025-01-21 | 311.00 | 314.50 | 306.00 | 310.50 | 310.50 | 12,430 |
| 2025-01-20 | 318.50 | 318.50 | 308.00 | 311.50 | 311.50 | 14,980 |
| 2025-01-17 | 320.00 | 330.50 | 311.00 | 314.00 | 314.00 | 57,820 |
| 2025-01-16 | 302.00 | 328.50 | 301.00 | 318.00 | 318.00 | 95,120 |
| 2025-01-15 | 308.00 | 308.50 | 295.00 | 299.00 | 299.00 | 29,990 |
| 2025-01-14 | 307.00 | 309.50 | 304.50 | 308.00 | 308.00 | 3,870 |
| 2025-01-13 | 306.50 | 315.00 | 304.50 | 307.00 | 307.00 | 19,860 |
| 2025-01-10 | 299.50 | 310.00 | 291.50 | 306.50 | 306.50 | 36,840 |
| 2025-01-09 | 312.50 | 319.00 | 290.00 | 299.50 | 299.50 | 52,090 |
| 2025-01-08 | 317.00 | 345.00 | 303.00 | 312.00 | 312.00 | 86,190 |
| 2025-01-06 | 279.50 | 328.00 | 270.00 | 317.00 | 317.00 | 174,550 |
| 2025-01-03 | 283.00 | 292.50 | 275.50 | 279.00 | 279.00 | 18,300 |
| 2024-12-30 | 273.50 | 284.50 | 273.50 | 279.50 | 279.50 | 15,710 |
| 2024-12-28 | 277.00 | 284.50 | 270.00 | 271.50 | 271.50 | 12,230 |
| 2024-12-27 | 279.00 | 280.50 | 276.00 | 276.50 | 276.50 | 3,760 |
| 2024-12-26 | 276.00 | 286.50 | 276.00 | 281.50 | 281.50 | 6,420 |
| 2024-12-25 | 277.50 | 282.00 | 275.00 | 278.50 | 278.50 | 5,090 |
| 2024-12-24 | 281.00 | 281.50 | 274.50 | 277.00 | 277.00 | 6,460 |
| 2024-12-23 | 290.00 | 295.50 | 281.00 | 281.50 | 281.50 | 25,170 |
| 2024-12-20 | 261.00 | 300.00 | 256.00 | 287.00 | 287.00 | 63,850 |
| 2024-12-19 | 255.50 | 270.00 | 255.50 | 259.00 | 259.00 | 9,710 |
| 2024-12-18 | 250.00 | 257.00 | 248.00 | 256.00 | 256.00 | 6,100 |
| 2024-12-17 | 246.00 | 258.50 | 244.50 | 251.00 | 251.00 | 5,830 |
| 2024-12-16 | 260.50 | 264.50 | 247.00 | 247.00 | 247.00 | 9,280 |
| 2024-12-13 | 268.00 | 270.50 | 257.50 | 266.00 | 266.00 | 7,140 |
| 2024-12-12 | 278.50 | 284.50 | 268.00 | 269.50 | 269.50 | 19,420 |
| 2024-12-11 | 283.50 | 286.00 | 270.50 | 275.00 | 275.00 | 13,780 |
| 2024-12-10 | 292.50 | 295.00 | 282.00 | 286.00 | 286.00 | 5,730 |
| 2024-12-09 | 291.50 | 300.00 | 285.50 | 290.50 | 290.50 | 7,760 |
| 2024-12-06 | 281.00 | 299.00 | 280.00 | 288.00 | 288.00 | 25,070 |
| 2024-12-05 | 281.50 | 287.50 | 271.00 | 280.50 | 280.50 | 16,980 |
| 2024-12-04 | 280.50 | 296.00 | 277.50 | 280.50 | 280.50 | 14,390 |
| 2024-12-03 | 295.50 | 295.50 | 276.00 | 280.00 | 280.00 | 11,380 |
| 2024-12-02 | 283.00 | 318.00 | 283.00 | 293.00 | 293.00 | 52,630 |
| 2024-11-29 | 276.50 | 303.00 | 273.00 | 283.00 | 283.00 | 48,810 |
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.