Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 12,000.00 | 12,000.00 | 11,500.00 | 11,980.00 | 11,980.00 | 47 |
| 2024-06-11 | 12,600.00 | 12,600.00 | 12,020.00 | 12,200.00 | 12,200.00 | 46 |
| 2024-06-10 | 12,540.00 | 13,140.00 | 12,340.00 | 12,340.00 | 12,340.00 | 49 |
| 2024-06-07 | 12,740.00 | 13,000.00 | 12,440.00 | 12,720.00 | 12,720.00 | 55 |
| 2024-06-06 | 12,880.00 | 12,880.00 | 12,560.00 | 12,560.00 | 12,560.00 | 14 |
| 2024-06-05 | 12,680.00 | 13,800.00 | 12,640.00 | 12,700.00 | 12,700.00 | 324 |
| 2024-06-04 | 12,000.00 | 12,640.00 | 11,420.00 | 12,100.00 | 12,100.00 | 101 |
| 2024-06-03 | 12,080.00 | 12,080.00 | 11,040.00 | 11,500.00 | 11,500.00 | 73 |
| 2024-05-31 | 12,980.00 | 12,980.00 | 12,000.00 | 12,120.00 | 12,120.00 | 70 |
| 2024-05-30 | 13,160.00 | 13,160.00 | 12,580.00 | 12,780.00 | 12,780.00 | 72 |
| 2024-05-29 | 12,900.00 | 13,300.00 | 12,900.00 | 13,040.00 | 13,040.00 | 34 |
| 2024-05-28 | 12,900.00 | 13,180.00 | 12,880.00 | 12,920.00 | 12,920.00 | 45 |
| 2024-05-27 | 13,000.00 | 13,340.00 | 12,920.00 | 12,920.00 | 12,920.00 | 52 |
| 2024-05-24 | 13,520.00 | 13,520.00 | 13,020.00 | 13,360.00 | 13,360.00 | 43 |
| 2024-05-23 | 13,420.00 | 13,600.00 | 13,380.00 | 13,420.00 | 13,420.00 | 17 |
| 2024-05-22 | 13,460.00 | 13,800.00 | 13,320.00 | 13,380.00 | 13,380.00 | 49 |
| 2024-05-21 | 13,600.00 | 13,600.00 | 13,400.00 | 13,480.00 | 13,480.00 | 25 |
| 2024-05-20 | 13,680.00 | 13,960.00 | 13,620.00 | 13,620.00 | 13,620.00 | 52 |
| 2024-05-17 | 14,000.00 | 14,300.00 | 13,540.00 | 13,600.00 | 13,600.00 | 63 |
| 2024-05-16 | 13,800.00 | 14,200.00 | 13,680.00 | 13,840.00 | 13,840.00 | 55 |
| 2024-05-15 | 14,040.00 | 14,040.00 | 13,300.00 | 13,740.00 | 13,740.00 | 112 |
| 2024-05-14 | 14,040.00 | 14,420.00 | 13,860.00 | 13,860.00 | 13,860.00 | 65 |
| 2024-05-13 | 13,840.00 | 14,100.00 | 13,740.00 | 14,040.00 | 14,040.00 | 46 |
| 2024-05-10 | 13,960.00 | 14,040.00 | 13,600.00 | 14,000.00 | 14,000.00 | 66 |
| 2024-05-08 | 14,140.00 | 14,240.00 | 13,600.00 | 13,880.00 | 13,880.00 | 126 |
| 2024-05-07 | 13,360.00 | 15,680.00 | 13,300.00 | 13,960.00 | 13,960.00 | 1,378 |
| 2024-05-06 | 13,660.00 | 13,660.00 | 13,280.00 | 13,400.00 | 13,400.00 | 63 |
| 2024-05-03 | 13,980.00 | 14,180.00 | 12,840.00 | 13,620.00 | 13,620.00 | 510 |
| 2024-05-02 | 14,220.00 | 14,340.00 | 14,000.00 | 14,160.00 | 14,160.00 | 93 |
| 2024-04-30 | 14,180.00 | 14,300.00 | 13,840.00 | 14,220.00 | 14,220.00 | 87 |
| 2024-04-29 | 14,220.00 | 14,320.00 | 14,180.00 | 14,320.00 | 14,320.00 | 25 |
| 2024-04-27 | 14,520.00 | 14,800.00 | 14,180.00 | 14,340.00 | 14,340.00 | 71 |
| 2024-04-26 | 14,140.00 | 14,400.00 | 14,020.00 | 14,300.00 | 14,300.00 | 55 |
| 2024-04-25 | 14,180.00 | 15,000.00 | 14,040.00 | 14,120.00 | 14,120.00 | 322 |
| 2024-04-24 | 14,500.00 | 14,500.00 | 14,040.00 | 14,180.00 | 14,180.00 | 98 |
| 2024-04-23 | 14,820.00 | 14,860.00 | 14,500.00 | 14,500.00 | 14,500.00 | 63 |
| 2024-04-22 | 15,120.00 | 15,120.00 | 14,640.00 | 14,660.00 | 14,660.00 | 59 |
| 2024-04-19 | 15,120.00 | 15,180.00 | 14,760.00 | 15,060.00 | 15,060.00 | 58 |
| 2024-04-18 | 15,400.00 | 15,940.00 | 15,000.00 | 15,060.00 | 15,060.00 | 355 |
| 2024-04-17 | 14,780.00 | 15,500.00 | 14,560.00 | 15,060.00 | 15,060.00 | 301 |
| 2024-04-16 | 15,100.00 | 16,500.00 | 14,560.00 | 14,600.00 | 14,600.00 | 562 |
| 2024-04-15 | 14,520.00 | 15,800.00 | 14,220.00 | 14,760.00 | 14,760.00 | 625 |
| 2024-04-12 | 14,600.00 | 14,600.00 | 14,180.00 | 14,400.00 | 14,400.00 | 21 |
| 2024-04-11 | 14,400.00 | 14,400.00 | 14,140.00 | 14,340.00 | 14,340.00 | 48 |
| 2024-04-10 | 14,140.00 | 14,360.00 | 14,140.00 | 14,240.00 | 14,240.00 | 27 |
| 2024-04-09 | 14,380.00 | 14,440.00 | 14,180.00 | 14,180.00 | 14,180.00 | 62 |
| 2024-04-08 | 14,500.00 | 14,620.00 | 14,340.00 | 14,360.00 | 14,360.00 | 72 |
| 2024-04-05 | 14,640.00 | 14,640.00 | 14,380.00 | 14,480.00 | 14,480.00 | 39 |
| 2024-04-04 | 14,480.00 | 14,600.00 | 14,400.00 | 14,520.00 | 14,520.00 | 62 |
| 2024-04-03 | 14,600.00 | 14,900.00 | 14,260.00 | 14,460.00 | 14,460.00 | 251 |
| 2024-04-02 | 14,520.00 | 14,700.00 | 14,480.00 | 14,500.00 | 14,500.00 | 123 |
| 2024-04-01 | 14,460.00 | 14,920.00 | 14,140.00 | 14,620.00 | 14,620.00 | 76 |
| 2024-03-29 | 14,380.00 | 14,800.00 | 14,380.00 | 14,720.00 | 14,720.00 | 71 |
| 2024-03-28 | 14,320.00 | 14,560.00 | 14,320.00 | 14,380.00 | 14,380.00 | 17 |
| 2024-03-27 | 14,920.00 | 14,920.00 | 14,220.00 | 14,420.00 | 14,420.00 | 41 |
| 2024-03-26 | 14,260.00 | 15,000.00 | 14,060.00 | 14,500.00 | 14,500.00 | 52 |
| 2024-03-25 | 14,420.00 | 14,660.00 | 14,260.00 | 14,260.00 | 14,260.00 | 18 |
| 2024-03-22 | 14,260.00 | 14,720.00 | 14,260.00 | 14,400.00 | 14,400.00 | 26 |
| 2024-03-21 | 14,040.00 | 14,540.00 | 14,040.00 | 14,240.00 | 14,240.00 | 46 |
| 2024-03-20 | 14,420.00 | 14,680.00 | 14,040.00 | 14,040.00 | 14,040.00 | 91 |
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.