Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8,240.00 | 9,040.00 | 8,240.00 | 8,460.00 | 8,460.00 | 73 |
| 2024-09-04 | 8,220.00 | 8,320.00 | 8,200.00 | 8,320.00 | 8,320.00 | 17 |
| 2024-09-03 | 8,020.00 | 8,820.00 | 7,780.00 | 8,220.00 | 8,220.00 | 38 |
| 2024-09-02 | 8,740.00 | 8,740.00 | 8,160.00 | 8,420.00 | 8,420.00 | 56 |
| 2024-08-30 | 8,860.00 | 9,080.00 | 8,860.00 | 9,020.00 | 9,020.00 | 15 |
| 2024-08-29 | 9,120.00 | 9,140.00 | 9,000.00 | 9,000.00 | 9,000.00 | 21 |
| 2024-08-28 | 9,040.00 | 9,120.00 | 9,000.00 | 9,120.00 | 9,120.00 | 27 |
| 2024-08-27 | 9,300.00 | 9,460.00 | 9,280.00 | 9,280.00 | 9,280.00 | 14 |
| 2024-08-26 | 9,400.00 | 9,400.00 | 9,160.00 | 9,300.00 | 9,300.00 | 20 |
| 2024-08-23 | 9,780.00 | 9,780.00 | 9,000.00 | 9,040.00 | 9,040.00 | 95 |
| 2024-08-22 | 9,860.00 | 10,080.00 | 9,760.00 | 9,840.00 | 9,840.00 | 51 |
| 2024-08-21 | 9,960.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | 53 |
| 2024-08-20 | 10,040.00 | 10,060.00 | 9,820.00 | 10,000.00 | 10,000.00 | 69 |
| 2024-08-19 | 10,280.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | 21 |
| 2024-08-16 | 10,200.00 | 10,300.00 | 10,000.00 | 10,260.00 | 10,260.00 | 68 |
| 2024-08-15 | 10,480.00 | 10,860.00 | 10,240.00 | 10,240.00 | 10,240.00 | 138 |
| 2024-08-14 | 10,500.00 | 11,780.00 | 10,440.00 | 10,480.00 | 10,480.00 | 314 |
| 2024-08-13 | 10,260.00 | 10,500.00 | 10,180.00 | 10,300.00 | 10,300.00 | 49 |
| 2024-08-12 | 10,400.00 | 10,400.00 | 10,140.00 | 10,140.00 | 10,140.00 | 16 |
| 2024-08-09 | 10,240.00 | 10,580.00 | 10,180.00 | 10,300.00 | 10,300.00 | 34 |
| 2024-08-08 | 10,300.00 | 10,540.00 | 10,200.00 | 10,380.00 | 10,380.00 | 13 |
| 2024-08-07 | 10,220.00 | 10,220.00 | 10,200.00 | 10,200.00 | 10,200.00 | 12 |
| 2024-08-06 | 10,280.00 | 10,340.00 | 10,140.00 | 10,220.00 | 10,220.00 | 14 |
| 2024-08-05 | 10,200.00 | 10,320.00 | 10,000.00 | 10,120.00 | 10,120.00 | 46 |
| 2024-08-02 | 10,420.00 | 10,520.00 | 10,200.00 | 10,360.00 | 10,360.00 | 32 |
| 2024-08-01 | 10,520.00 | 10,600.00 | 10,440.00 | 10,440.00 | 10,440.00 | 12 |
| 2024-07-31 | 10,700.00 | 10,700.00 | 10,420.00 | 10,520.00 | 10,520.00 | 18 |
| 2024-07-30 | 10,780.00 | 10,780.00 | 10,180.00 | 10,580.00 | 10,580.00 | 58 |
| 2024-07-29 | 10,560.00 | 10,840.00 | 9,920.00 | 10,560.00 | 10,560.00 | 108 |
| 2024-07-26 | 10,800.00 | 10,800.00 | 10,620.00 | 10,680.00 | 10,680.00 | 35 |
| 2024-07-25 | 10,600.00 | 10,900.00 | 10,540.00 | 10,760.00 | 10,760.00 | 22 |
| 2024-07-24 | 10,740.00 | 10,840.00 | 10,500.00 | 10,780.00 | 10,780.00 | 32 |
| 2024-07-23 | 10,740.00 | 10,880.00 | 10,700.00 | 10,740.00 | 10,740.00 | 36 |
| 2024-07-22 | 11,200.00 | 11,200.00 | 10,600.00 | 10,680.00 | 10,680.00 | 39 |
| 2024-07-19 | 10,480.00 | 10,820.00 | 10,440.00 | 10,760.00 | 10,760.00 | 72 |
| 2024-07-18 | 10,440.00 | 10,480.00 | 10,420.00 | 10,460.00 | 10,460.00 | 27 |
| 2024-07-17 | 10,660.00 | 10,660.00 | 10,240.00 | 10,440.00 | 10,440.00 | 147 |
| 2024-07-16 | 10,600.00 | 11,360.00 | 10,220.00 | 10,640.00 | 10,640.00 | 128 |
| 2024-07-15 | 10,680.00 | 10,880.00 | 10,340.00 | 10,480.00 | 10,480.00 | 102 |
| 2024-07-12 | 10,900.00 | 10,900.00 | 10,640.00 | 10,640.00 | 10,640.00 | 31 |
| 2024-07-11 | 10,500.00 | 11,680.00 | 10,500.00 | 10,820.00 | 10,820.00 | 270 |
| 2024-07-10 | 11,740.00 | 11,820.00 | 10,560.00 | 10,700.00 | 10,700.00 | 372 |
| 2024-07-09 | 11,040.00 | 13,700.00 | 11,000.00 | 11,340.00 | 11,340.00 | 1,356 |
| 2024-07-08 | 11,340.00 | 11,340.00 | 11,080.00 | 11,260.00 | 11,260.00 | 14 |
| 2024-07-05 | 11,520.00 | 11,520.00 | 11,200.00 | 11,340.00 | 11,340.00 | 33 |
| 2024-07-04 | 11,600.00 | 11,700.00 | 11,500.00 | 11,540.00 | 11,540.00 | 18 |
| 2024-07-03 | 11,720.00 | 11,720.00 | 11,500.00 | 11,580.00 | 11,580.00 | 25 |
| 2024-07-02 | 11,540.00 | 11,720.00 | 11,540.00 | 11,660.00 | 11,660.00 | 34 |
| 2024-07-01 | 12,040.00 | 12,040.00 | 11,440.00 | 11,500.00 | 11,500.00 | 94 |
| 2024-06-28 | 11,740.00 | 11,960.00 | 11,740.00 | 11,820.00 | 11,820.00 | 7 |
| 2024-06-27 | 12,080.00 | 12,080.00 | 11,840.00 | 11,860.00 | 11,860.00 | 9 |
| 2024-06-26 | 12,080.00 | 12,080.00 | 11,980.00 | 12,040.00 | 12,040.00 | 8 |
| 2024-06-25 | 12,280.00 | 12,280.00 | 11,780.00 | 11,820.00 | 11,820.00 | 4 |
| 2024-06-24 | 12,560.00 | 12,560.00 | 11,960.00 | 12,100.00 | 12,100.00 | 9 |
| 2024-06-21 | 12,680.00 | 12,680.00 | 12,040.00 | 12,320.00 | 12,320.00 | 21 |
| 2024-06-20 | 11,500.00 | 13,000.00 | 11,040.00 | 12,120.00 | 12,120.00 | 131 |
| 2024-06-19 | 11,960.00 | 11,960.00 | 11,520.00 | 11,700.00 | 11,700.00 | 24 |
| 2024-06-18 | 13,100.00 | 13,100.00 | 11,920.00 | 12,160.00 | 12,160.00 | 27 |
| 2024-06-17 | 11,960.00 | 12,800.00 | 11,960.00 | 12,580.00 | 12,580.00 | 58 |
| 2024-06-14 | 11,980.00 | 12,540.00 | 11,920.00 | 12,340.00 | 12,340.00 | 25 |
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.