Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 137.00 | 139.00 | 134.50 | 138.00 | 138.00 | 3,490 |
| 2022-04-26 | 138.50 | 144.50 | 132.50 | 138.50 | 138.50 | 11,860 |
| 2022-04-25 | 136.50 | 142.00 | 135.00 | 139.50 | 139.50 | 3,910 |
| 2022-04-22 | 138.50 | 138.50 | 135.00 | 137.50 | 137.50 | 2,380 |
| 2022-04-21 | 142.00 | 142.00 | 137.50 | 140.00 | 140.00 | 2,490 |
| 2022-04-20 | 137.50 | 142.00 | 136.00 | 142.00 | 142.00 | 5,020 |
| 2022-04-19 | 144.00 | 144.00 | 135.00 | 140.00 | 140.00 | 6,850 |
| 2022-04-18 | 143.50 | 145.50 | 141.00 | 144.00 | 144.00 | 4,710 |
| 2022-04-15 | 144.50 | 145.00 | 141.00 | 143.50 | 143.50 | 3,800 |
| 2022-04-14 | 156.50 | 158.50 | 142.50 | 144.50 | 144.50 | 22,050 |
| 2022-04-13 | 143.00 | 169.50 | 143.00 | 154.50 | 154.50 | 42,050 |
| 2022-04-12 | 152.50 | 152.50 | 139.50 | 143.50 | 143.50 | 10,760 |
| 2022-04-11 | 163.50 | 163.50 | 145.00 | 151.00 | 151.00 | 19,000 |
| 2022-04-08 | 154.50 | 198.50 | 154.50 | 157.50 | 157.50 | 161,900 |
| 2022-04-07 | 145.50 | 152.50 | 144.50 | 149.00 | 149.00 | 1,060 |
| 2022-04-06 | 141.50 | 152.00 | 141.50 | 150.50 | 150.50 | 3,140 |
| 2022-04-05 | 155.00 | 157.00 | 142.00 | 148.00 | 148.00 | 4,680 |
| 2022-04-04 | 164.00 | 167.00 | 150.00 | 157.00 | 157.00 | 8,630 |
| 2022-04-01 | 150.00 | 174.50 | 147.50 | 159.50 | 159.50 | 16,620 |
| 2022-03-31 | 147.50 | 154.00 | 131.00 | 154.00 | 154.00 | 8,940 |
| 2022-03-30 | 139.50 | 150.00 | 130.50 | 138.50 | 138.50 | 4,460 |
| 2022-03-29 | 120.00 | 139.00 | 112.00 | 132.00 | 132.00 | 3,440 |
| 2022-03-28 | 133.00 | 136.00 | 102.00 | 133.00 | 133.00 | 9,500 |
| 2022-03-25 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-24 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-23 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-22 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-21 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-18 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-17 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-16 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-15 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-14 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-11 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-10 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-09 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-04 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-03 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-02 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-03-01 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-02-28 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2022-02-25 | 123.00 | 123.00 | 104.00 | 121.00 | 121.00 | 3,040 |
| 2022-02-24 | 130.00 | 147.00 | 88.000 | 101.00 | 101.00 | 7,570 |
| 2022-02-23 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0 |
| 2022-02-22 | 141.50 | 148.00 | 121.50 | 144.50 | 144.50 | 5,480 |
| 2022-02-21 | 161.00 | 161.00 | 141.00 | 148.50 | 148.50 | 5,270 |
| 2022-02-18 | 163.00 | 163.50 | 159.00 | 160.00 | 160.00 | 2,430 |
| 2022-02-17 | 167.50 | 167.50 | 160.00 | 162.50 | 162.50 | 2,190 |
| 2022-02-16 | 170.50 | 171.00 | 167.50 | 168.00 | 168.00 | 940 |
| 2022-02-15 | 163.50 | 171.00 | 163.50 | 166.00 | 166.00 | 3,430 |
| 2022-02-14 | 159.50 | 169.00 | 159.50 | 163.50 | 163.50 | 4,430 |
| 2022-02-11 | 162.50 | 162.50 | 159.50 | 161.00 | 161.00 | 290 |
| 2022-02-10 | 160.00 | 162.50 | 160.00 | 162.50 | 162.50 | 410 |
| 2022-02-09 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1,490 |
| 2022-02-08 | 159.50 | 161.50 | 156.00 | 161.00 | 161.00 | 2,820 |
| 2022-02-07 | 163.50 | 163.50 | 156.50 | 158.00 | 158.00 | 5,650 |
| 2022-02-04 | 164.50 | 165.00 | 163.50 | 164.00 | 164.00 | 1,280 |
| 2022-02-03 | 165.00 | 165.00 | 162.50 | 163.50 | 163.50 | 970 |
| 2022-02-02 | 166.50 | 169.00 | 165.50 | 166.00 | 166.00 | 1,360 |
| 2022-02-01 | 166.00 | 167.50 | 164.50 | 166.00 | 166.00 | 890 |
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.