Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,220.00 | 8,220.00 | 8,140.00 | 8,220.00 | 8,220.00 | 9 |
| 2026-10-16 | 8,220.00 | 8,220.00 | 8,200.00 | 8,200.00 | 8,200.00 | 9 |
| 2026-10-15 | 8,180.00 | 8,240.00 | 8,160.00 | 8,160.00 | 8,160.00 | 17 |
| 2026-10-14 | 8,380.00 | 8,440.00 | 8,140.00 | 8,240.00 | 8,240.00 | 200 |
| 2026-10-13 | 8,440.00 | 8,440.00 | 8,080.00 | 8,300.00 | 8,300.00 | 228 |
| 2026-10-12 | 8,180.00 | 8,440.00 | 8,040.00 | 8,320.00 | 8,320.00 | 457 |
| 2026-10-09 | 8,180.00 | 8,220.00 | 8,080.00 | 8,100.00 | 8,100.00 | 160 |
| 2026-10-08 | 8,700.00 | 8,800.00 | 8,200.00 | 8,280.00 | 8,280.00 | 257 |
| 2026-10-07 | 8,100.00 | 8,800.00 | 8,100.00 | 8,320.00 | 8,320.00 | 606 |
| 2026-10-06 | 8,200.00 | 8,600.00 | 7,920.00 | 8,060.00 | 8,060.00 | 256 |
| 2026-10-05 | 8,120.00 | 8,180.00 | 7,580.00 | 7,820.00 | 7,820.00 | 196 |
| 2026-10-02 | 8,160.00 | 8,220.00 | 8,100.00 | 8,200.00 | 8,200.00 | 14 |
| 2026-10-01 | 8,200.00 | 8,260.00 | 8,200.00 | 8,220.00 | 8,220.00 | 6 |
| 2026-09-30 | 8,220.00 | 8,220.00 | 8,180.00 | 8,180.00 | 8,180.00 | 3 |
| 2026-09-29 | 8,160.00 | 8,220.00 | 8,160.00 | 8,180.00 | 8,180.00 | 10 |
| 2026-09-28 | 8,140.00 | 8,220.00 | 8,100.00 | 8,180.00 | 8,180.00 | 45 |
| 2026-09-25 | 8,200.00 | 8,400.00 | 8,080.00 | 8,160.00 | 8,160.00 | 428 |
| 2026-09-24 | 8,160.00 | 8,360.00 | 8,100.00 | 8,140.00 | 8,140.00 | 300 |
| 2026-09-23 | 8,180.00 | 8,400.00 | 8,080.00 | 8,160.00 | 8,160.00 | 201 |
| 2026-09-22 | 8,120.00 | 8,200.00 | 8,080.00 | 8,160.00 | 8,160.00 | 57 |
| 2026-09-21 | 8,120.00 | 8,300.00 | 8,080.00 | 8,100.00 | 8,100.00 | 112 |
| 2026-09-18 | 8,160.00 | 8,420.00 | 8,080.00 | 8,140.00 | 8,140.00 | 649 |
| 2026-09-17 | 8,080.00 | 8,400.00 | 8,020.00 | 8,140.00 | 8,140.00 | 473 |
| 2026-09-16 | 8,120.00 | 8,340.00 | 8,020.00 | 8,100.00 | 8,100.00 | 655 |
| 2026-09-15 | 8,140.00 | 8,440.00 | 8,040.00 | 8,280.00 | 8,280.00 | 466 |
| 2026-09-14 | 8,140.00 | 8,360.00 | 8,060.00 | 8,100.00 | 8,100.00 | 792 |
| 2026-09-11 | 8,120.00 | 8,380.00 | 8,060.00 | 8,100.00 | 8,100.00 | 249 |
| 2026-09-10 | 8,160.00 | 8,400.00 | 8,060.00 | 8,160.00 | 8,160.00 | 679 |
| 2026-09-09 | 8,260.00 | 8,460.00 | 8,020.00 | 8,160.00 | 8,160.00 | 992 |
| 2026-09-08 | 8,140.00 | 8,340.00 | 8,020.00 | 8,220.00 | 8,220.00 | 296 |
| 2026-09-07 | 8,260.00 | 8,320.00 | 7,960.00 | 8,240.00 | 8,240.00 | 669 |
| 2026-09-04 | 8,160.00 | 8,500.00 | 8,100.00 | 8,120.00 | 8,120.00 | 99 |
| 2026-09-03 | 8,320.00 | 8,340.00 | 8,040.00 | 8,160.00 | 8,160.00 | 119 |
| 2026-09-02 | 8,160.00 | 8,260.00 | 7,820.00 | 8,000.00 | 8,000.00 | 506 |
| 2026-09-01 | 8,180.00 | 8,180.00 | 8,060.00 | 8,060.00 | 8,060.00 | 12 |
| 2026-08-31 | 8,100.00 | 8,480.00 | 7,860.00 | 8,140.00 | 8,140.00 | 722 |
| 2026-08-28 | 7,760.00 | 7,880.00 | 7,760.00 | 7,820.00 | 7,820.00 | 12 |
| 2026-08-27 | 7,620.00 | 7,920.00 | 7,520.00 | 7,680.00 | 7,680.00 | 605 |
| 2026-08-26 | 7,880.00 | 8,200.00 | 7,580.00 | 7,760.00 | 7,760.00 | 1,366 |
| 2026-08-25 | 7,980.00 | 8,340.00 | 7,820.00 | 7,860.00 | 7,860.00 | 347 |
| 2026-08-24 | 7,920.00 | 8,480.00 | 7,740.00 | 7,940.00 | 7,940.00 | 1,318 |
| 2026-08-21 | 7,280.00 | 8,440.00 | 7,280.00 | 7,860.00 | 7,860.00 | 485 |
| 2026-08-20 | 8,380.00 | 8,380.00 | 7,560.00 | 8,100.00 | 8,100.00 | 192 |
| 2026-08-19 | 8,380.00 | 8,660.00 | 8,280.00 | 8,320.00 | 8,320.00 | 74 |
| 2026-08-18 | 8,040.00 | 8,720.00 | 8,040.00 | 8,140.00 | 8,140.00 | 729 |
| 2026-08-17 | 8,280.00 | 8,580.00 | 8,080.00 | 8,160.00 | 8,160.00 | 378 |
| 2026-08-14 | 8,140.00 | 8,280.00 | 8,140.00 | 8,140.00 | 8,140.00 | 19 |
| 2026-08-13 | 8,340.00 | 8,680.00 | 8,160.00 | 8,300.00 | 8,300.00 | 390 |
| 2026-08-12 | 8,720.00 | 9,020.00 | 8,480.00 | 8,580.00 | 8,580.00 | 284 |
| 2026-08-11 | 8,400.00 | 8,960.00 | 8,340.00 | 8,440.00 | 8,440.00 | 379 |
| 2026-08-10 | 8,240.00 | 8,700.00 | 8,080.00 | 8,260.00 | 8,260.00 | 419 |
| 2026-08-07 | 8,060.00 | 8,520.00 | 8,000.00 | 8,060.00 | 8,060.00 | 130 |
| 2026-08-06 | 8,240.00 | 8,240.00 | 8,080.00 | 8,140.00 | 8,140.00 | 24 |
| 2026-08-05 | 8,220.00 | 8,300.00 | 8,180.00 | 8,220.00 | 8,220.00 | 51 |
| 2026-08-04 | 8,380.00 | 8,740.00 | 8,080.00 | 8,220.00 | 8,220.00 | 307 |
| 2026-08-03 | 8,280.00 | 8,440.00 | 8,260.00 | 8,280.00 | 8,280.00 | 75 |
| 2026-07-31 | 8,200.00 | 8,280.00 | 8,180.00 | 8,260.00 | 8,260.00 | 12 |
| 2026-07-30 | 8,120.00 | 8,860.00 | 8,120.00 | 8,360.00 | 8,360.00 | 357 |
| 2026-07-29 | 8,280.00 | 8,280.00 | 8,180.00 | 8,260.00 | 8,260.00 | 40 |
| 2026-07-28 | 8,300.00 | 8,460.00 | 8,260.00 | 8,340.00 | 8,340.00 | 101 |
Page 1 of 22 · 1,271 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.