Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 14,900.00 | 15,180.00 | 14,320.00 | 14,560.00 | 14,560.00 | 136 |
| 2024-03-18 | 15,020.00 | 15,400.00 | 14,840.00 | 15,020.00 | 15,020.00 | 45 |
| 2024-03-15 | 14,800.00 | 14,940.00 | 14,780.00 | 14,920.00 | 14,920.00 | 14 |
| 2024-03-14 | 15,120.00 | 15,120.00 | 14,760.00 | 14,800.00 | 14,800.00 | 24 |
| 2024-03-13 | 15,200.00 | 15,200.00 | 14,900.00 | 15,060.00 | 15,060.00 | 40 |
| 2024-03-12 | 15,120.00 | 15,140.00 | 14,960.00 | 14,960.00 | 14,960.00 | 30 |
| 2024-03-11 | 15,020.00 | 15,460.00 | 14,960.00 | 14,960.00 | 14,960.00 | 93 |
| 2024-03-07 | 14,980.00 | 15,320.00 | 14,980.00 | 15,300.00 | 15,300.00 | 22 |
| 2024-03-06 | 15,500.00 | 15,500.00 | 15,100.00 | 15,160.00 | 15,160.00 | 61 |
| 2024-03-05 | 15,740.00 | 15,740.00 | 15,400.00 | 15,480.00 | 15,480.00 | 51 |
| 2024-03-04 | 15,740.00 | 15,960.00 | 15,720.00 | 15,760.00 | 15,760.00 | 31 |
| 2024-03-01 | 16,400.00 | 16,420.00 | 15,620.00 | 15,780.00 | 15,780.00 | 111 |
| 2024-02-29 | 15,500.00 | 16,620.00 | 14,940.00 | 16,100.00 | 16,100.00 | 352 |
| 2024-02-28 | 15,020.00 | 15,300.00 | 15,020.00 | 15,280.00 | 15,280.00 | 36 |
| 2024-02-27 | 14,820.00 | 15,320.00 | 14,820.00 | 15,020.00 | 15,020.00 | 58 |
| 2024-02-26 | 14,800.00 | 15,040.00 | 14,580.00 | 14,960.00 | 14,960.00 | 30 |
| 2024-02-22 | 14,860.00 | 14,900.00 | 14,520.00 | 14,520.00 | 14,520.00 | 33 |
| 2024-02-21 | 15,180.00 | 15,180.00 | 14,320.00 | 14,620.00 | 14,620.00 | 82 |
| 2024-02-20 | 15,320.00 | 15,320.00 | 15,160.00 | 15,180.00 | 15,180.00 | 30 |
| 2024-02-19 | 15,580.00 | 15,740.00 | 15,180.00 | 15,520.00 | 15,520.00 | 71 |
| 2024-02-16 | 15,920.00 | 15,920.00 | 15,580.00 | 15,740.00 | 15,740.00 | 22 |
| 2024-02-15 | 15,960.00 | 15,960.00 | 15,500.00 | 15,760.00 | 15,760.00 | 63 |
| 2024-02-14 | 15,860.00 | 16,060.00 | 15,760.00 | 15,960.00 | 15,960.00 | 69 |
| 2024-02-13 | 15,640.00 | 16,360.00 | 15,500.00 | 15,900.00 | 15,900.00 | 66 |
| 2024-02-12 | 15,900.00 | 16,120.00 | 15,140.00 | 16,100.00 | 16,100.00 | 139 |
| 2024-02-09 | 16,020.00 | 16,020.00 | 15,440.00 | 15,900.00 | 15,900.00 | 75 |
| 2024-02-08 | 16,360.00 | 16,380.00 | 15,920.00 | 16,020.00 | 16,020.00 | 93 |
| 2024-02-07 | 16,200.00 | 16,380.00 | 16,180.00 | 16,360.00 | 16,360.00 | 59 |
| 2024-02-06 | 16,400.00 | 16,420.00 | 16,060.00 | 16,140.00 | 16,140.00 | 100 |
| 2024-02-05 | 16,680.00 | 16,680.00 | 16,220.00 | 16,280.00 | 16,280.00 | 135 |
| 2024-02-02 | 16,660.00 | 16,660.00 | 16,480.00 | 16,480.00 | 16,480.00 | 18 |
| 2024-02-01 | 16,580.00 | 16,640.00 | 16,400.00 | 16,580.00 | 16,580.00 | 96 |
| 2024-01-31 | 16,800.00 | 16,840.00 | 16,580.00 | 16,600.00 | 16,600.00 | 89 |
| 2024-01-30 | 16,880.00 | 16,880.00 | 16,500.00 | 16,840.00 | 16,840.00 | 126 |
| 2024-01-29 | 17,160.00 | 17,300.00 | 16,760.00 | 16,860.00 | 16,860.00 | 113 |
| 2024-01-26 | 16,700.00 | 17,320.00 | 16,380.00 | 17,040.00 | 17,040.00 | 166 |
| 2024-01-25 | 17,120.00 | 17,180.00 | 16,440.00 | 16,680.00 | 16,680.00 | 129 |
| 2024-01-24 | 17,400.00 | 17,520.00 | 16,500.00 | 16,940.00 | 16,940.00 | 351 |
| 2024-01-23 | 18,180.00 | 18,340.00 | 17,320.00 | 17,540.00 | 17,540.00 | 107 |
| 2024-01-22 | 17,960.00 | 18,500.00 | 17,600.00 | 17,780.00 | 17,780.00 | 471 |
| 2024-01-19 | 17,200.00 | 18,000.00 | 16,620.00 | 17,920.00 | 17,920.00 | 743 |
| 2024-01-18 | 16,760.00 | 17,000.00 | 15,860.00 | 16,760.00 | 16,760.00 | 244 |
| 2024-01-17 | 16,140.00 | 16,800.00 | 16,060.00 | 16,540.00 | 16,540.00 | 173 |
| 2024-01-16 | 15,680.00 | 16,540.00 | 15,560.00 | 16,120.00 | 16,120.00 | 150 |
| 2024-01-15 | 15,600.00 | 16,680.00 | 15,420.00 | 15,760.00 | 15,760.00 | 437 |
| 2024-01-12 | 15,480.00 | 15,660.00 | 15,300.00 | 15,360.00 | 15,360.00 | 79 |
| 2024-01-11 | 15,800.00 | 15,800.00 | 15,020.00 | 15,360.00 | 15,360.00 | 131 |
| 2024-01-10 | 15,640.00 | 15,920.00 | 15,260.00 | 15,780.00 | 15,780.00 | 141 |
| 2024-01-09 | 14,900.00 | 15,740.00 | 14,900.00 | 15,640.00 | 15,640.00 | 159 |
| 2024-01-08 | 14,920.00 | 15,100.00 | 14,820.00 | 14,900.00 | 14,900.00 | 63 |
| 2024-01-05 | 14,800.00 | 14,900.00 | 14,400.00 | 14,820.00 | 14,820.00 | 97 |
| 2024-01-04 | 14,600.00 | 15,000.00 | 14,340.00 | 14,600.00 | 14,600.00 | 34 |
| 2024-01-03 | 14,280.00 | 14,660.00 | 13,820.00 | 14,600.00 | 14,600.00 | 97 |
| 2023-12-29 | 14,360.00 | 14,360.00 | 13,960.00 | 14,280.00 | 14,280.00 | 32 |
| 2023-12-28 | 14,700.00 | 14,700.00 | 13,060.00 | 14,200.00 | 14,200.00 | 575 |
| 2023-12-27 | 14,800.00 | 15,200.00 | 14,580.00 | 14,640.00 | 14,640.00 | 141 |
| 2023-12-26 | 15,660.00 | 15,660.00 | 14,660.00 | 14,940.00 | 14,940.00 | 72 |
| 2023-12-25 | 16,100.00 | 16,200.00 | 15,000.00 | 15,400.00 | 15,400.00 | 118 |
| 2023-12-22 | 15,700.00 | 16,100.00 | 15,280.00 | 15,660.00 | 15,660.00 | 84 |
| 2023-12-21 | 15,460.00 | 15,860.00 | 15,200.00 | 15,340.00 | 15,340.00 | 152 |
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.