Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 197.00 | 201.50 | 195.00 | 196.50 | 196.50 | 16,520 |
| 2026-10-16 | 192.50 | 197.00 | 191.50 | 195.00 | 195.00 | 6,390 |
| 2026-10-15 | 195.50 | 199.00 | 191.50 | 195.50 | 195.50 | 10,750 |
| 2026-10-14 | 192.50 | 197.00 | 192.00 | 195.00 | 195.00 | 8,130 |
| 2026-10-13 | 193.00 | 196.00 | 192.50 | 194.00 | 194.00 | 5,250 |
| 2026-10-12 | 189.50 | 195.00 | 189.50 | 192.00 | 192.00 | 7,990 |
| 2026-10-09 | 191.00 | 192.00 | 188.50 | 190.00 | 190.00 | 5,170 |
| 2026-10-08 | 191.00 | 194.00 | 189.00 | 190.50 | 190.50 | 2,790 |
| 2026-10-07 | 193.00 | 196.00 | 190.50 | 193.50 | 193.50 | 4,350 |
| 2026-10-06 | 191.50 | 204.50 | 190.00 | 202.00 | 202.00 | 42,900 |
| 2026-10-05 | 191.50 | 192.50 | 188.00 | 188.50 | 188.50 | 4,130 |
| 2026-10-02 | 191.00 | 200.00 | 189.00 | 191.50 | 191.50 | 17,610 |
| 2026-10-01 | 195.00 | 204.50 | 190.50 | 192.00 | 192.00 | 18,360 |
| 2026-09-30 | 191.00 | 207.00 | 191.00 | 192.00 | 192.00 | 70,300 |
| 2026-09-29 | 189.50 | 198.00 | 187.50 | 189.00 | 189.00 | 9,580 |
| 2026-09-28 | 191.00 | 191.50 | 189.00 | 189.00 | 189.00 | 3,310 |
| 2026-09-25 | 190.00 | 191.50 | 189.00 | 191.00 | 191.00 | 1,400 |
| 2026-09-24 | 190.50 | 192.00 | 189.00 | 189.50 | 189.50 | 2,570 |
| 2026-09-23 | 192.50 | 193.00 | 189.50 | 189.50 | 189.50 | 1,160 |
| 2026-09-22 | 191.50 | 204.00 | 187.00 | 190.50 | 190.50 | 20,710 |
| 2026-09-21 | 187.00 | 193.00 | 186.00 | 187.50 | 187.50 | 4,850 |
| 2026-09-18 | 185.50 | 188.50 | 185.50 | 187.00 | 187.00 | 1,860 |
| 2026-09-17 | 192.00 | 193.50 | 175.00 | 186.00 | 186.00 | 19,350 |
| 2026-09-16 | 194.00 | 194.50 | 191.50 | 192.50 | 192.50 | 1,370 |
| 2026-09-15 | 196.00 | 196.50 | 193.00 | 193.00 | 193.00 | 2,910 |
| 2026-09-14 | 194.00 | 197.50 | 193.50 | 195.00 | 195.00 | 4,090 |
| 2026-09-11 | 194.00 | 194.50 | 190.50 | 192.50 | 192.50 | 27,890 |
| 2026-09-10 | 195.50 | 195.50 | 193.00 | 194.50 | 194.50 | 1,590 |
| 2026-09-09 | 196.00 | 196.50 | 193.00 | 194.50 | 194.50 | 29,030 |
| 2026-09-08 | 197.00 | 197.50 | 195.00 | 196.50 | 196.50 | 2,710 |
| 2026-09-07 | 197.00 | 197.50 | 195.00 | 195.00 | 195.00 | 2,550 |
| 2026-09-04 | 197.00 | 198.00 | 195.00 | 196.50 | 196.50 | 1,910 |
| 2026-09-03 | 194.00 | 198.00 | 194.00 | 195.50 | 195.50 | 1,880 |
| 2026-09-02 | 196.50 | 197.00 | 190.50 | 194.50 | 194.50 | 4,130 |
| 2026-09-01 | 199.00 | 199.00 | 195.50 | 197.00 | 197.00 | 2,710 |
| 2026-08-31 | 197.50 | 200.00 | 194.50 | 198.00 | 198.00 | 8,450 |
| 2026-08-28 | 192.00 | 198.00 | 191.00 | 195.50 | 195.50 | 9,240 |
| 2026-08-27 | 190.50 | 194.00 | 189.00 | 193.00 | 193.00 | 6,220 |
| 2026-08-26 | 192.50 | 193.50 | 190.50 | 190.50 | 190.50 | 2,090 |
| 2026-08-25 | 197.00 | 197.00 | 190.50 | 193.50 | 193.50 | 6,150 |
| 2026-08-24 | 202.00 | 202.50 | 178.50 | 193.00 | 193.00 | 55,830 |
| 2026-08-21 | 204.00 | 204.50 | 203.00 | 204.00 | 204.00 | 25,840 |
| 2026-08-20 | 207.50 | 208.00 | 203.50 | 203.50 | 203.50 | 1,470 |
| 2026-08-19 | 205.00 | 213.50 | 205.00 | 206.50 | 206.50 | 12,390 |
| 2026-08-18 | 203.50 | 212.50 | 196.00 | 203.50 | 203.50 | 21,650 |
| 2026-08-17 | 204.50 | 207.00 | 196.50 | 198.50 | 198.50 | 27,680 |
| 2026-08-14 | 206.00 | 210.50 | 200.50 | 201.50 | 201.50 | 18,410 |
| 2026-08-13 | 212.50 | 217.00 | 200.50 | 203.00 | 203.00 | 15,750 |
| 2026-08-12 | 223.00 | 223.00 | 211.00 | 216.50 | 216.50 | 5,800 |
| 2026-08-11 | 218.00 | 220.50 | 217.00 | 218.50 | 218.50 | 2,400 |
| 2026-08-10 | 213.50 | 219.00 | 213.00 | 218.00 | 218.00 | 7,200 |
| 2026-08-07 | 221.00 | 222.50 | 212.00 | 218.00 | 218.00 | 10,100 |
| 2026-08-06 | 223.50 | 225.00 | 216.00 | 219.00 | 219.00 | 7,560 |
| 2026-08-05 | 219.00 | 223.00 | 217.50 | 219.50 | 219.50 | 7,770 |
| 2026-08-04 | 224.00 | 226.00 | 215.50 | 218.00 | 218.00 | 12,600 |
| 2026-08-03 | 218.50 | 225.00 | 216.50 | 221.00 | 221.00 | 8,390 |
| 2026-07-31 | 216.50 | 219.00 | 214.00 | 217.50 | 217.50 | 2,160 |
| 2026-07-30 | 217.50 | 232.00 | 211.00 | 215.00 | 215.00 | 34,920 |
| 2026-07-29 | 211.50 | 218.00 | 211.00 | 216.00 | 216.00 | 3,200 |
| 2026-07-28 | 214.00 | 218.00 | 210.50 | 213.50 | 213.50 | 7,050 |
Page 1 of 5 · 254 trading daysOlder →
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.