Npo Nauka OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	169.00	174.20	169.00	174.00	174.00	740
2022-01-28	170.00	170.80	160.40	168.40	168.40	4,630
2022-01-27	170.00	174.40	167.60	174.20	174.20	850
2022-01-26	169.00	170.00	165.00	169.80	169.80	630
2022-01-25	173.40	173.40	169.00	170.00	170.00	130
2022-01-24	176.80	176.80	160.00	166.00	166.00	4,690
2022-01-21	178.20	181.20	174.00	176.80	176.80	1,530
2022-01-20	178.80	183.20	176.20	183.20	183.20	300
2022-01-19	171.20	184.40	171.20	178.20	178.20	1,450
2022-01-18	178.20	184.40	174.00	176.80	176.80	1,230
2022-01-17	178.00	183.20	177.00	183.20	183.20	2,260
2022-01-14	185.00	185.00	179.00	179.20	179.20	5,240
2022-01-13	187.00	187.00	183.40	186.40	186.40	400
2022-01-12	186.40	187.60	184.80	185.20	185.20	970
2022-01-11	184.40	187.00	182.80	185.00	185.00	700
2022-01-10	186.00	187.40	181.40	184.40	184.40	1,220
2022-01-07	185.20	185.20	185.20	185.20	185.20	0
2022-01-06	187.00	187.00	183.60	185.20	185.20	580
2022-01-05	186.40	187.80	186.20	186.40	186.40	190
2022-01-04	186.00	188.40	184.40	185.80	185.80	670
2022-01-03	182.20	185.80	182.20	185.60	185.60	390
2021-12-30	181.80	182.80	180.00	182.80	182.80	2,320
2021-12-29	184.80	184.80	182.00	182.00	182.00	1,520
2021-12-28	183.80	186.00	183.00	183.20	183.20	1,320
2021-12-27	185.40	188.20	180.00	186.00	186.00	2,670
2021-12-24	185.00	187.40	184.00	187.40	187.40	480
2021-12-23	186.00	187.40	184.00	187.20	187.20	730
2021-12-22	185.00	190.60	183.80	187.20	187.20	1,670
2021-12-21	189.40	189.60	184.40	185.00	185.00	2,520
2021-12-20	194.20	194.20	189.20	189.40	189.40	300
2021-12-17	195.00	196.20	189.40	190.40	190.40	580
2021-12-16	187.80	199.00	187.80	191.40	191.40	940
2021-12-15	190.80	190.80	188.00	188.60	188.60	180
2021-12-14	185.00	193.00	185.00	187.80	187.80	510
2021-12-13	195.60	195.60	188.00	188.20	188.20	2,620
2021-12-10	196.00	197.00	196.00	197.00	197.00	50
2021-12-09	197.80	197.80	195.80	196.60	196.60	160
2021-12-08	196.80	199.00	196.00	196.00	196.00	500
2021-12-07	195.40	196.40	194.80	196.40	196.40	870
2021-12-06	196.00	196.00	195.00	195.20	195.20	530
2021-12-03	196.20	200.00	196.00	196.00	196.00	740
2021-12-02	197.40	197.40	196.60	197.20	197.20	220
2021-12-01	196.20	198.80	196.20	197.00	197.00	180
2021-11-30	195.20	200.00	194.00	199.00	199.00	1,710
2021-11-29	197.20	197.20	195.20	196.00	196.00	490
2021-11-26	196.20	198.00	194.60	197.00	197.00	900
2021-11-25	195.20	198.40	195.20	198.20	198.20	210
2021-11-24	196.20	197.80	196.00	197.00	197.00	250
2021-11-23	195.20	198.00	193.60	196.40	196.40	2,300
2021-11-22	197.20	198.00	195.40	197.80	197.80	1,040
2021-11-19	199.00	201.80	196.60	199.40	199.40	1,580
2021-11-18	200.00	203.00	198.80	200.40	200.40	1,730
2021-11-17	201.00	202.00	199.60	200.20	200.20	1,500
2021-11-16	201.20	201.80	201.00	201.40	201.40	520
2021-11-15	204.40	204.40	201.40	201.40	201.40	610
2021-11-12	203.20	206.40	203.00	203.80	203.80	220
2021-11-11	200.60	208.00	200.00	205.20	205.20	2,750
2021-11-10	201.60	203.00	200.20	202.40	202.40	970
2021-11-09	203.00	203.20	200.80	202.80	202.80	770
2021-11-08	201.80	204.40	200.80	202.80	202.80	1,480

← NewerPage 21 of 22 · 1,274 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.