Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 285.50 | 285.50 | 265.00 | 273.50 | 273.50 | 18,590 |
| 2024-11-27 | 259.00 | 301.00 | 229.00 | 272.00 | 272.00 | 92,230 |
| 2024-11-26 | 271.50 | 274.00 | 250.00 | 257.50 | 257.50 | 19,700 |
| 2024-11-25 | 281.00 | 281.00 | 265.00 | 272.00 | 272.00 | 10,480 |
| 2024-11-22 | 291.50 | 292.50 | 282.00 | 283.50 | 283.50 | 5,790 |
| 2024-11-21 | 293.50 | 296.50 | 281.00 | 281.00 | 281.00 | 8,060 |
| 2024-11-20 | 299.00 | 304.00 | 294.50 | 294.50 | 294.50 | 10,980 |
| 2024-11-19 | 305.00 | 308.00 | 292.00 | 297.50 | 297.50 | 9,220 |
| 2024-11-18 | 310.00 | 310.50 | 304.50 | 309.00 | 309.00 | 5,820 |
| 2024-11-15 | 313.50 | 315.00 | 310.00 | 311.50 | 311.50 | 3,400 |
| 2024-11-14 | 318.50 | 318.50 | 310.50 | 313.00 | 313.00 | 5,570 |
| 2024-11-13 | 313.50 | 323.50 | 313.50 | 319.00 | 319.00 | 4,260 |
| 2024-11-12 | 322.00 | 322.00 | 314.50 | 317.50 | 317.50 | 8,310 |
| 2024-11-11 | 318.50 | 327.50 | 318.00 | 321.50 | 321.50 | 23,950 |
| 2024-11-08 | 316.50 | 318.50 | 312.00 | 313.50 | 313.50 | 9,970 |
| 2024-11-07 | 313.50 | 316.00 | 311.50 | 312.50 | 312.50 | 2,360 |
| 2024-11-06 | 317.00 | 318.50 | 311.00 | 313.00 | 313.00 | 11,880 |
| 2024-11-05 | 314.00 | 315.00 | 310.50 | 311.50 | 311.50 | 6,690 |
| 2024-11-02 | 316.50 | 323.50 | 311.00 | 311.00 | 311.00 | 6,110 |
| 2024-11-01 | 310.50 | 328.50 | 309.00 | 315.00 | 315.00 | 30,570 |
| 2024-10-31 | 301.50 | 317.50 | 301.50 | 312.50 | 312.50 | 5,260 |
| 2024-10-30 | 307.00 | 320.00 | 306.50 | 311.50 | 311.50 | 14,540 |
| 2024-10-29 | 310.50 | 311.00 | 303.50 | 307.50 | 307.50 | 7,230 |
| 2024-10-28 | 302.50 | 322.50 | 294.00 | 307.00 | 307.00 | 31,200 |
| 2024-10-25 | 322.00 | 326.50 | 303.50 | 303.50 | 303.50 | 13,540 |
| 2024-10-24 | 325.00 | 349.00 | 317.00 | 320.50 | 320.50 | 64,940 |
| 2024-10-23 | 330.00 | 334.00 | 323.50 | 328.00 | 328.00 | 12,660 |
| 2024-10-22 | 339.00 | 342.50 | 332.50 | 333.00 | 333.00 | 9,590 |
| 2024-10-21 | 346.50 | 348.50 | 339.50 | 341.50 | 341.50 | 10,340 |
| 2024-10-18 | 351.00 | 357.50 | 343.00 | 346.00 | 346.00 | 20,730 |
| 2024-10-17 | 351.50 | 375.00 | 347.50 | 356.00 | 356.00 | 43,690 |
| 2024-10-16 | 350.00 | 365.00 | 346.50 | 351.50 | 351.50 | 24,970 |
| 2024-10-15 | 348.50 | 355.00 | 346.00 | 352.00 | 352.00 | 16,800 |
| 2024-10-14 | 352.00 | 352.50 | 342.00 | 350.00 | 350.00 | 11,080 |
| 2024-10-11 | 357.50 | 360.50 | 350.00 | 350.50 | 350.50 | 10,230 |
| 2024-10-10 | 354.00 | 366.50 | 344.00 | 356.50 | 356.50 | 61,520 |
| 2024-10-09 | 347.00 | 349.00 | 339.50 | 340.00 | 340.00 | 10,050 |
| 2024-10-08 | 344.50 | 347.50 | 338.00 | 345.00 | 345.00 | 6,050 |
| 2024-10-07 | 352.00 | 354.50 | 344.00 | 345.00 | 345.00 | 5,780 |
| 2024-10-04 | 353.00 | 358.00 | 346.50 | 350.00 | 350.00 | 11,300 |
| 2024-10-03 | 352.00 | 360.00 | 339.00 | 353.50 | 353.50 | 14,470 |
| 2024-10-02 | 354.00 | 365.50 | 350.00 | 351.00 | 351.00 | 16,830 |
| 2024-10-01 | 357.50 | 371.50 | 348.00 | 355.50 | 355.50 | 21,560 |
| 2024-09-30 | 352.00 | 369.50 | 351.50 | 355.00 | 355.00 | 22,500 |
| 2024-09-27 | 354.00 | 357.50 | 347.00 | 350.00 | 350.00 | 12,520 |
| 2024-09-26 | 350.00 | 355.00 | 348.00 | 349.50 | 349.50 | 8,290 |
| 2024-09-25 | 361.50 | 370.50 | 354.00 | 354.50 | 354.50 | 25,790 |
| 2024-09-24 | 374.00 | 374.00 | 358.00 | 364.00 | 364.00 | 25,270 |
| 2024-09-23 | 348.00 | 378.00 | 344.50 | 373.00 | 373.00 | 74,020 |
| 2024-09-20 | 337.00 | 353.50 | 337.00 | 345.50 | 345.50 | 25,040 |
| 2024-09-19 | 345.50 | 346.50 | 338.00 | 343.00 | 343.00 | 22,000 |
| 2024-09-18 | 345.50 | 350.50 | 343.00 | 345.50 | 345.50 | 12,340 |
| 2024-09-17 | 353.50 | 358.00 | 342.00 | 348.00 | 348.00 | 23,850 |
| 2024-09-16 | 351.50 | 360.00 | 344.00 | 350.00 | 350.00 | 37,980 |
| 2024-09-13 | 359.00 | 371.50 | 336.50 | 349.50 | 349.50 | 52,290 |
| 2024-09-12 | 392.50 | 416.00 | 347.50 | 359.00 | 359.00 | 249,330 |
| 2024-09-11 | 315.00 | 380.00 | 311.50 | 380.00 | 380.00 | 303,850 |
| 2024-09-10 | 321.00 | 331.00 | 311.50 | 312.00 | 312.00 | 34,430 |
| 2024-09-09 | 314.50 | 324.00 | 313.00 | 320.50 | 320.50 | 9,860 |
| 2024-09-06 | 322.00 | 327.00 | 308.50 | 312.00 | 312.00 | 18,390 |
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.