Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 15,300.00 | 15,480.00 | 14,400.00 | 15,460.00 | 15,460.00 | 213 |
| 2023-12-19 | 14,700.00 | 15,360.00 | 14,420.00 | 14,860.00 | 14,860.00 | 207 |
| 2023-12-18 | 13,520.00 | 15,160.00 | 13,500.00 | 14,480.00 | 14,480.00 | 278 |
| 2023-12-15 | 13,180.00 | 13,500.00 | 12,960.00 | 13,500.00 | 13,500.00 | 51 |
| 2023-12-14 | 13,720.00 | 13,720.00 | 13,000.00 | 13,000.00 | 13,000.00 | 133 |
| 2023-12-13 | 12,500.00 | 14,240.00 | 12,500.00 | 13,540.00 | 13,540.00 | 368 |
| 2023-12-12 | 12,700.00 | 12,980.00 | 12,140.00 | 12,500.00 | 12,500.00 | 190 |
| 2023-12-11 | 13,820.00 | 14,060.00 | 12,800.00 | 12,880.00 | 12,880.00 | 134 |
| 2023-12-08 | 13,800.00 | 14,240.00 | 13,760.00 | 13,820.00 | 13,820.00 | 98 |
| 2023-12-07 | 13,880.00 | 14,000.00 | 13,520.00 | 13,740.00 | 13,740.00 | 58 |
| 2023-12-06 | 14,180.00 | 15,440.00 | 13,740.00 | 13,800.00 | 13,800.00 | 203 |
| 2023-12-05 | 13,860.00 | 14,180.00 | 13,500.00 | 14,180.00 | 14,180.00 | 108 |
| 2023-12-04 | 14,640.00 | 14,640.00 | 13,800.00 | 13,940.00 | 13,940.00 | 107 |
| 2023-12-01 | 15,260.00 | 15,260.00 | 14,520.00 | 14,760.00 | 14,760.00 | 128 |
| 2023-11-30 | 15,600.00 | 15,980.00 | 15,260.00 | 15,260.00 | 15,260.00 | 98 |
| 2023-11-29 | 16,000.00 | 16,020.00 | 15,500.00 | 15,640.00 | 15,640.00 | 120 |
| 2023-11-28 | 16,480.00 | 17,000.00 | 15,320.00 | 16,020.00 | 16,020.00 | 279 |
| 2023-11-27 | 17,440.00 | 17,440.00 | 16,440.00 | 16,600.00 | 16,600.00 | 92 |
| 2023-11-24 | 16,980.00 | 17,700.00 | 16,980.00 | 17,180.00 | 17,180.00 | 69 |
| 2023-11-23 | 17,300.00 | 17,320.00 | 16,800.00 | 16,800.00 | 16,800.00 | 80 |
| 2023-11-22 | 17,780.00 | 17,780.00 | 17,320.00 | 17,340.00 | 17,340.00 | 41 |
| 2023-11-21 | 18,200.00 | 18,200.00 | 17,200.00 | 17,520.00 | 17,520.00 | 62 |
| 2023-11-20 | 17,760.00 | 17,900.00 | 17,100.00 | 17,680.00 | 17,680.00 | 108 |
| 2023-11-17 | 17,400.00 | 18,480.00 | 16,900.00 | 17,220.00 | 17,220.00 | 245 |
| 2023-11-16 | 16,480.00 | 17,860.00 | 16,240.00 | 17,660.00 | 17,660.00 | 499 |
| 2023-11-15 | 14,040.00 | 16,940.00 | 13,520.00 | 16,240.00 | 16,240.00 | 551 |
| 2023-11-14 | 18,000.00 | 18,420.00 | 14,800.00 | 14,800.00 | 14,800.00 | 651 |
| 2023-11-13 | 17,640.00 | 19,800.00 | 17,600.00 | 18,000.00 | 18,000.00 | 937 |
| 2023-11-10 | 18,160.00 | 18,400.00 | 16,500.00 | 17,600.00 | 17,600.00 | 396 |
| 2023-11-09 | 18,860.00 | 19,160.00 | 18,120.00 | 18,160.00 | 18,160.00 | 274 |
| 2023-11-08 | 19,340.00 | 19,340.00 | 18,700.00 | 18,840.00 | 18,840.00 | 321 |
| 2023-11-07 | 20,000.00 | 20,240.00 | 18,520.00 | 19,300.00 | 19,300.00 | 560 |
| 2023-11-06 | 20,100.00 | 20,360.00 | 19,800.00 | 20,000.00 | 20,000.00 | 69 |
| 2023-11-03 | 19,840.00 | 19,980.00 | 19,700.00 | 19,860.00 | 19,860.00 | 102 |
| 2023-11-02 | 20,060.00 | 20,580.00 | 19,640.00 | 19,960.00 | 19,960.00 | 205 |
| 2023-11-01 | 19,860.00 | 20,200.00 | 19,500.00 | 19,800.00 | 19,800.00 | 333 |
| 2023-10-31 | 21,260.00 | 21,500.00 | 19,440.00 | 19,840.00 | 19,840.00 | 1,028 |
| 2023-10-30 | 19,780.00 | 22,580.00 | 19,620.00 | 21,120.00 | 21,120.00 | 3,342 |
| 2023-10-27 | 20,200.00 | 20,360.00 | 18,300.00 | 19,380.00 | 19,380.00 | 733 |
| 2023-10-26 | 21,500.00 | 21,820.00 | 20,020.00 | 20,020.00 | 20,020.00 | 612 |
| 2023-10-25 | 21,980.00 | 23,700.00 | 20,300.00 | 21,120.00 | 21,120.00 | 1,731 |
| 2023-10-24 | 18,800.00 | 22,700.00 | 18,800.00 | 22,700.00 | 22,700.00 | 5,044 |
| 2023-10-23 | 18,600.00 | 18,980.00 | 18,240.00 | 18,620.00 | 18,620.00 | 273 |
| 2023-10-20 | 18,320.00 | 18,600.00 | 18,320.00 | 18,560.00 | 18,560.00 | 40 |
| 2023-10-19 | 18,520.00 | 18,660.00 | 18,280.00 | 18,380.00 | 18,380.00 | 104 |
| 2023-10-18 | 18,660.00 | 19,200.00 | 18,260.00 | 18,520.00 | 18,520.00 | 189 |
| 2023-10-17 | 18,520.00 | 19,240.00 | 18,440.00 | 18,960.00 | 18,960.00 | 100 |
| 2023-10-16 | 18,700.00 | 18,860.00 | 18,480.00 | 18,560.00 | 18,560.00 | 116 |
| 2023-10-13 | 18,320.00 | 18,600.00 | 18,200.00 | 18,340.00 | 18,340.00 | 57 |
| 2023-10-12 | 18,320.00 | 19,040.00 | 18,100.00 | 18,360.00 | 18,360.00 | 92 |
| 2023-10-11 | 18,860.00 | 19,300.00 | 18,300.00 | 18,580.00 | 18,580.00 | 149 |
| 2023-10-10 | 18,320.00 | 18,960.00 | 18,100.00 | 18,520.00 | 18,520.00 | 237 |
| 2023-10-09 | 18,020.00 | 19,000.00 | 17,620.00 | 18,300.00 | 18,300.00 | 137 |
| 2023-10-06 | 18,300.00 | 18,700.00 | 17,600.00 | 18,320.00 | 18,320.00 | 147 |
| 2023-10-05 | 17,680.00 | 18,280.00 | 17,540.00 | 18,240.00 | 18,240.00 | 117 |
| 2023-10-04 | 17,500.00 | 18,260.00 | 17,500.00 | 17,720.00 | 17,720.00 | 112 |
| 2023-10-03 | 18,060.00 | 18,080.00 | 17,380.00 | 17,520.00 | 17,520.00 | 129 |
| 2023-10-02 | 18,340.00 | 18,380.00 | 17,740.00 | 18,080.00 | 18,080.00 | 265 |
| 2023-09-29 | 17,820.00 | 20,600.00 | 17,820.00 | 18,560.00 | 18,560.00 | 1,512 |
| 2023-09-28 | 17,400.00 | 17,680.00 | 17,180.00 | 17,600.00 | 17,600.00 | 111 |
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.