Npo Nauka OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 164.20 | 169.60 | 162.60 | 166.40 | 166.40 | 1,500 |
| 2022-04-26 | 164.60 | 170.00 | 156.00 | 165.40 | 165.40 | 7,140 |
| 2022-04-25 | 171.00 | 172.00 | 162.00 | 165.40 | 165.40 | 1,730 |
| 2022-04-22 | 174.00 | 174.00 | 170.20 | 172.20 | 172.20 | 420 |
| 2022-04-21 | 173.20 | 174.80 | 170.60 | 174.80 | 174.80 | 830 |
| 2022-04-20 | 176.00 | 177.80 | 173.00 | 174.80 | 174.80 | 1,330 |
| 2022-04-19 | 176.40 | 180.80 | 173.60 | 179.60 | 179.60 | 2,060 |
| 2022-04-18 | 177.60 | 182.40 | 175.20 | 182.40 | 182.40 | 1,310 |
| 2022-04-15 | 178.20 | 188.80 | 172.00 | 178.00 | 178.00 | 1,210 |
| 2022-04-14 | 178.20 | 191.20 | 177.00 | 178.00 | 178.00 | 2,180 |
| 2022-04-13 | 175.60 | 195.00 | 169.20 | 177.40 | 177.40 | 3,980 |
| 2022-04-12 | 183.00 | 183.60 | 167.80 | 175.80 | 175.80 | 9,100 |
| 2022-04-11 | 184.60 | 184.60 | 179.00 | 184.00 | 184.00 | 1,360 |
| 2022-04-08 | 188.80 | 220.00 | 180.20 | 183.60 | 183.60 | 33,120 |
| 2022-04-07 | 187.40 | 189.00 | 187.00 | 188.00 | 188.00 | 2,180 |
| 2022-04-06 | 183.00 | 187.60 | 180.60 | 185.40 | 185.40 | 800 |
| 2022-04-05 | 172.80 | 189.00 | 172.80 | 184.00 | 184.00 | 1,770 |
| 2022-04-04 | 189.40 | 189.80 | 180.00 | 187.20 | 187.20 | 1,750 |
| 2022-04-01 | 203.80 | 203.80 | 182.80 | 189.00 | 189.00 | 5,780 |
| 2022-03-31 | 157.40 | 209.60 | 151.40 | 203.80 | 203.80 | 21,380 |
| 2022-03-30 | 167.00 | 175.00 | 150.00 | 166.40 | 166.40 | 2,550 |
| 2022-03-29 | 165.00 | 168.00 | 151.20 | 166.20 | 166.20 | 1,870 |
| 2022-03-28 | 154.00 | 199.80 | 130.00 | 160.20 | 160.20 | 2,790 |
| 2022-03-25 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-24 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-23 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-22 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-21 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-18 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-17 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-16 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-15 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-14 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-11 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-10 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-09 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-04 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-03 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-02 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-03-01 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-02-28 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2022-02-25 | 110.00 | 154.00 | 110.00 | 154.00 | 154.00 | 3,540 |
| 2022-02-24 | 143.80 | 152.60 | 94.800 | 110.40 | 110.40 | 12,030 |
| 2022-02-23 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 0 |
| 2022-02-22 | 150.00 | 159.80 | 136.00 | 159.80 | 159.80 | 3,580 |
| 2022-02-21 | 171.40 | 171.40 | 150.00 | 152.40 | 152.40 | 5,210 |
| 2022-02-18 | 170.20 | 172.60 | 166.00 | 171.00 | 171.00 | 1,160 |
| 2022-02-17 | 173.80 | 173.80 | 168.60 | 170.80 | 170.80 | 590 |
| 2022-02-16 | 169.80 | 173.60 | 166.60 | 172.80 | 172.80 | 19,950 |
| 2022-02-15 | 166.20 | 170.00 | 166.00 | 168.20 | 168.20 | 1,480 |
| 2022-02-14 | 169.00 | 172.00 | 162.00 | 168.00 | 168.00 | 2,140 |
| 2022-02-11 | 171.60 | 171.60 | 170.00 | 170.60 | 170.60 | 70 |
| 2022-02-10 | 169.20 | 171.20 | 169.20 | 170.00 | 170.00 | 170 |
| 2022-02-09 | 168.80 | 174.00 | 168.80 | 170.00 | 170.00 | 430 |
| 2022-02-08 | 166.20 | 168.80 | 166.20 | 168.80 | 168.80 | 100 |
| 2022-02-07 | 166.80 | 168.20 | 165.40 | 167.20 | 167.20 | 320 |
| 2022-02-04 | 167.80 | 167.80 | 166.20 | 166.60 | 166.60 | 120 |
| 2022-02-03 | 170.00 | 170.00 | 160.00 | 166.80 | 166.80 | 2,180 |
| 2022-02-02 | 174.00 | 180.00 | 169.80 | 171.60 | 171.60 | 2,190 |
| 2022-02-01 | 173.60 | 174.80 | 170.00 | 170.80 | 170.80 | 650 |
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.