Nauka-Svyaz OAO ao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 164.00 | 169.00 | 164.00 | 166.00 | 166.00 | 1,740 |
| 2022-01-28 | 167.00 | 167.00 | 162.50 | 162.50 | 162.50 | 1,260 |
| 2022-01-27 | 165.50 | 167.00 | 162.00 | 165.50 | 165.50 | 470 |
| 2022-01-26 | 159.00 | 165.00 | 158.00 | 165.00 | 165.00 | 1,860 |
| 2022-01-25 | 160.00 | 161.00 | 158.50 | 160.00 | 160.00 | 510 |
| 2022-01-24 | 172.00 | 175.00 | 153.00 | 157.50 | 157.50 | 11,630 |
| 2022-01-21 | 172.50 | 173.50 | 170.00 | 171.00 | 171.00 | 1,210 |
| 2022-01-20 | 174.00 | 174.50 | 172.50 | 174.00 | 174.00 | 640 |
| 2022-01-19 | 169.00 | 179.00 | 168.50 | 174.50 | 174.50 | 3,280 |
| 2022-01-18 | 176.00 | 176.50 | 170.00 | 172.00 | 172.00 | 4,490 |
| 2022-01-17 | 179.00 | 180.50 | 176.00 | 176.50 | 176.50 | 3,090 |
| 2022-01-14 | 186.00 | 187.00 | 177.50 | 179.00 | 179.00 | 2,800 |
| 2022-01-13 | 184.50 | 184.50 | 183.00 | 184.00 | 184.00 | 300 |
| 2022-01-12 | 180.00 | 190.00 | 180.00 | 183.50 | 183.50 | 3,080 |
| 2022-01-11 | 180.00 | 181.50 | 180.00 | 181.00 | 181.00 | 530 |
| 2022-01-10 | 181.50 | 182.50 | 180.00 | 181.00 | 181.00 | 1,300 |
| 2022-01-07 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
| 2022-01-06 | 180.00 | 181.50 | 179.00 | 181.00 | 181.00 | 460 |
| 2022-01-05 | 182.50 | 183.00 | 178.50 | 180.50 | 180.50 | 1,580 |
| 2022-01-04 | 181.00 | 184.00 | 180.00 | 183.50 | 183.50 | 1,250 |
| 2022-01-03 | 180.50 | 183.00 | 180.00 | 181.50 | 181.50 | 1,170 |
| 2021-12-30 | 178.00 | 183.50 | 177.00 | 180.00 | 180.00 | 3,250 |
| 2021-12-29 | 176.00 | 178.50 | 174.50 | 177.50 | 177.50 | 1,610 |
| 2021-12-28 | 178.00 | 180.00 | 175.00 | 176.50 | 176.50 | 3,230 |
| 2021-12-27 | 177.50 | 179.00 | 175.00 | 177.50 | 177.50 | 4,010 |
| 2021-12-24 | 177.00 | 178.50 | 176.50 | 177.00 | 177.00 | 360 |
| 2021-12-23 | 178.50 | 180.00 | 176.50 | 178.00 | 178.00 | 1,390 |
| 2021-12-22 | 181.00 | 181.00 | 178.50 | 178.50 | 178.50 | 460 |
| 2021-12-21 | 177.50 | 180.50 | 177.00 | 179.50 | 179.50 | 1,620 |
| 2021-12-20 | 180.00 | 180.00 | 176.00 | 179.50 | 179.50 | 1,530 |
| 2021-12-17 | 180.50 | 181.00 | 175.50 | 181.00 | 181.00 | 1,560 |
| 2021-12-16 | 179.50 | 181.00 | 174.00 | 180.50 | 180.50 | 6,490 |
| 2021-12-15 | 177.50 | 179.50 | 176.00 | 179.00 | 179.00 | 540 |
| 2021-12-14 | 177.50 | 179.00 | 174.50 | 178.50 | 178.50 | 2,100 |
| 2021-12-13 | 186.00 | 186.50 | 174.50 | 179.50 | 179.50 | 9,360 |
| 2021-12-10 | 187.00 | 188.00 | 186.00 | 187.00 | 187.00 | 720 |
| 2021-12-09 | 187.00 | 189.00 | 185.50 | 187.00 | 187.00 | 1,740 |
| 2021-12-08 | 191.50 | 196.50 | 184.50 | 187.00 | 187.00 | 4,610 |
| 2021-12-07 | 189.00 | 192.00 | 187.50 | 189.00 | 189.00 | 1,810 |
| 2021-12-06 | 189.50 | 191.00 | 187.00 | 188.50 | 188.50 | 920 |
| 2021-12-03 | 191.00 | 191.00 | 186.50 | 189.00 | 189.00 | 5,920 |
| 2021-12-02 | 190.00 | 191.00 | 187.00 | 188.50 | 188.50 | 2,280 |
| 2021-12-01 | 190.00 | 191.50 | 185.00 | 190.00 | 190.00 | 4,430 |
| 2021-11-30 | 193.00 | 194.00 | 190.00 | 191.00 | 191.00 | 1,440 |
| 2021-11-29 | 193.50 | 195.00 | 189.00 | 191.00 | 191.00 | 4,420 |
| 2021-11-26 | 190.00 | 191.50 | 190.00 | 190.00 | 190.00 | 660 |
| 2021-11-25 | 189.50 | 191.50 | 189.50 | 191.50 | 191.50 | 400 |
| 2021-11-24 | 192.00 | 192.50 | 190.00 | 191.50 | 191.50 | 1,580 |
| 2021-11-23 | 190.00 | 193.00 | 183.00 | 192.50 | 192.50 | 15,270 |
| 2021-11-22 | 194.00 | 194.50 | 189.00 | 190.00 | 190.00 | 13,520 |
| 2021-11-19 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | 1,100 |
| 2021-11-18 | 196.00 | 198.50 | 193.50 | 194.00 | 194.00 | 3,130 |
| 2021-11-17 | 195.00 | 198.50 | 194.50 | 196.00 | 196.00 | 4,670 |
| 2021-11-16 | 196.50 | 196.50 | 194.00 | 194.50 | 194.50 | 1,860 |
| 2021-11-15 | 194.00 | 204.00 | 194.00 | 196.00 | 196.00 | 19,240 |
| 2021-11-12 | 194.50 | 195.00 | 192.00 | 193.50 | 193.50 | 15,030 |
| 2021-11-11 | 193.50 | 196.50 | 193.00 | 194.00 | 194.00 | 6,280 |
| 2021-11-10 | 194.50 | 196.50 | 193.50 | 195.00 | 195.00 | 3,290 |
| 2021-11-09 | 194.50 | 196.00 | 192.00 | 194.00 | 194.00 | 6,340 |
| 2021-11-08 | 196.00 | 197.00 | 194.00 | 195.00 | 195.00 | 2,480 |
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.