Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 16,640.00 | 17,880.00 | 16,360.00 | 17,080.00 | 17,080.00 | 306 |
| 2023-09-26 | 17,060.00 | 17,060.00 | 16,040.00 | 16,440.00 | 16,440.00 | 128 |
| 2023-09-25 | 16,780.00 | 17,200.00 | 15,760.00 | 16,700.00 | 16,700.00 | 247 |
| 2023-09-22 | 16,240.00 | 16,820.00 | 15,420.00 | 16,520.00 | 16,520.00 | 332 |
| 2023-09-21 | 16,300.00 | 17,000.00 | 16,020.00 | 16,140.00 | 16,140.00 | 115 |
| 2023-09-20 | 17,700.00 | 18,000.00 | 15,680.00 | 16,720.00 | 16,720.00 | 303 |
| 2023-09-19 | 18,680.00 | 19,500.00 | 17,000.00 | 17,720.00 | 17,720.00 | 275 |
| 2023-09-18 | 19,000.00 | 19,720.00 | 18,140.00 | 18,500.00 | 18,500.00 | 168 |
| 2023-09-15 | 17,320.00 | 19,900.00 | 16,060.00 | 18,940.00 | 18,940.00 | 548 |
| 2023-09-14 | 19,800.00 | 19,940.00 | 15,100.00 | 17,300.00 | 17,300.00 | 617 |
| 2023-09-13 | 19,520.00 | 20,980.00 | 19,380.00 | 19,500.00 | 19,500.00 | 769 |
| 2023-09-12 | 18,940.00 | 19,460.00 | 18,920.00 | 19,100.00 | 19,100.00 | 227 |
| 2023-09-11 | 19,200.00 | 19,820.00 | 18,740.00 | 19,100.00 | 19,100.00 | 321 |
| 2023-09-08 | 20,480.00 | 20,480.00 | 19,260.00 | 19,560.00 | 19,560.00 | 308 |
| 2023-09-07 | 20,880.00 | 21,540.00 | 19,640.00 | 19,720.00 | 19,720.00 | 402 |
| 2023-09-06 | 21,280.00 | 23,300.00 | 19,300.00 | 21,020.00 | 21,020.00 | 2,236 |
| 2023-09-05 | 21,560.00 | 21,580.00 | 21,280.00 | 21,320.00 | 21,320.00 | 201 |
| 2023-09-04 | 21,600.00 | 21,660.00 | 21,000.00 | 21,480.00 | 21,480.00 | 421 |
| 2023-09-01 | 21,180.00 | 22,000.00 | 21,000.00 | 21,300.00 | 21,300.00 | 281 |
| 2023-08-31 | 21,240.00 | 21,700.00 | 21,120.00 | 21,200.00 | 21,200.00 | 208 |
| 2023-08-30 | 21,160.00 | 22,980.00 | 21,040.00 | 21,180.00 | 21,180.00 | 746 |
| 2023-08-29 | 22,500.00 | 22,560.00 | 20,280.00 | 21,100.00 | 21,100.00 | 570 |
| 2023-08-28 | 20,520.00 | 24,000.00 | 20,520.00 | 21,960.00 | 21,960.00 | 1,478 |
| 2023-08-25 | 23,880.00 | 24,100.00 | 22,500.00 | 22,780.00 | 22,780.00 | 668 |
| 2023-08-24 | 22,980.00 | 25,500.00 | 19,760.00 | 22,720.00 | 22,720.00 | 3,236 |
| 2023-08-23 | 19,460.00 | 24,440.00 | 19,460.00 | 22,980.00 | 22,980.00 | 5,165 |
| 2023-08-22 | 17,600.00 | 19,800.00 | 16,340.00 | 19,000.00 | 19,000.00 | 3,769 |
| 2023-08-21 | 15,000.00 | 19,800.00 | 14,000.00 | 17,600.00 | 17,600.00 | 7,123 |
| 2023-08-18 | 12,900.00 | 17,080.00 | 12,900.00 | 14,600.00 | 14,600.00 | 8,767 |
| 2023-08-17 | 12,780.00 | 12,780.00 | 11,720.00 | 12,520.00 | 12,520.00 | 461 |
| 2023-08-16 | 11,820.00 | 14,240.00 | 11,740.00 | 12,780.00 | 12,780.00 | 2,477 |
| 2023-08-15 | 11,920.00 | 12,280.00 | 11,460.00 | 11,820.00 | 11,820.00 | 607 |
| 2023-08-14 | 11,700.00 | 12,100.00 | 11,440.00 | 11,600.00 | 11,600.00 | 350 |
| 2023-08-11 | 11,600.00 | 11,640.00 | 11,420.00 | 11,620.00 | 11,620.00 | 181 |
| 2023-08-10 | 11,720.00 | 12,000.00 | 10,920.00 | 11,500.00 | 11,500.00 | 355 |
| 2023-08-09 | 11,620.00 | 11,760.00 | 11,340.00 | 11,640.00 | 11,640.00 | 186 |
| 2023-08-08 | 11,720.00 | 11,720.00 | 11,300.00 | 11,500.00 | 11,500.00 | 131 |
| 2023-08-07 | 11,640.00 | 12,480.00 | 11,440.00 | 11,780.00 | 11,780.00 | 672 |
| 2023-08-04 | 12,260.00 | 12,280.00 | 11,680.00 | 11,800.00 | 11,800.00 | 390 |
| 2023-08-03 | 12,260.00 | 12,320.00 | 12,000.00 | 12,240.00 | 12,240.00 | 146 |
| 2023-08-02 | 12,300.00 | 12,400.00 | 12,220.00 | 12,300.00 | 12,300.00 | 154 |
| 2023-08-01 | 12,400.00 | 12,680.00 | 12,140.00 | 12,260.00 | 12,260.00 | 327 |
| 2023-07-31 | 12,180.00 | 12,680.00 | 11,960.00 | 12,400.00 | 12,400.00 | 1,002 |
| 2023-07-28 | 12,240.00 | 12,320.00 | 11,820.00 | 12,000.00 | 12,000.00 | 321 |
| 2023-07-27 | 11,880.00 | 12,460.00 | 11,520.00 | 11,920.00 | 11,920.00 | 797 |
| 2023-07-26 | 11,540.00 | 12,000.00 | 11,320.00 | 11,540.00 | 11,540.00 | 345 |
| 2023-07-25 | 11,540.00 | 11,680.00 | 11,280.00 | 11,380.00 | 11,380.00 | 241 |
| 2023-07-24 | 11,800.00 | 11,800.00 | 11,120.00 | 11,400.00 | 11,400.00 | 529 |
| 2023-07-21 | 11,100.00 | 11,920.00 | 11,040.00 | 11,620.00 | 11,620.00 | 674 |
| 2023-07-20 | 11,240.00 | 11,240.00 | 11,000.00 | 11,180.00 | 11,180.00 | 263 |
| 2023-07-19 | 11,200.00 | 11,240.00 | 10,960.00 | 11,120.00 | 11,120.00 | 167 |
| 2023-07-18 | 11,460.00 | 11,460.00 | 10,940.00 | 11,140.00 | 11,140.00 | 455 |
| 2023-07-17 | 11,800.00 | 11,960.00 | 11,200.00 | 11,380.00 | 11,380.00 | 534 |
| 2023-07-14 | 11,560.00 | 11,980.00 | 11,320.00 | 11,360.00 | 11,360.00 | 471 |
| 2023-07-13 | 11,800.00 | 12,160.00 | 11,140.00 | 11,320.00 | 11,320.00 | 543 |
| 2023-07-12 | 12,400.00 | 12,500.00 | 11,460.00 | 11,800.00 | 11,800.00 | 1,078 |
| 2023-07-11 | 12,800.00 | 13,160.00 | 11,600.00 | 12,100.00 | 12,100.00 | 3,525 |
| 2023-07-10 | 11,620.00 | 11,980.00 | 10,980.00 | 11,980.00 | 11,980.00 | 2,290 |
| 2023-07-07 | 11,340.00 | 14,320.00 | 10,460.00 | 10,700.00 | 10,700.00 | 13,240 |
| 2023-07-06 | 8,080.00 | 11,220.00 | 7,900.00 | 11,220.00 | 11,220.00 | 7,861 |
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.