Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 7,620.00 | 8,600.00 | 7,540.00 | 8,020.00 | 8,020.00 | 1,326 |
| 2023-07-04 | 7,560.00 | 7,740.00 | 7,540.00 | 7,600.00 | 7,600.00 | 168 |
| 2023-07-03 | 7,600.00 | 7,640.00 | 7,540.00 | 7,640.00 | 7,640.00 | 54 |
| 2023-06-30 | 7,620.00 | 7,660.00 | 7,540.00 | 7,600.00 | 7,600.00 | 66 |
| 2023-06-29 | 7,520.00 | 7,660.00 | 7,520.00 | 7,620.00 | 7,620.00 | 37 |
| 2023-06-28 | 7,620.00 | 7,760.00 | 7,580.00 | 7,620.00 | 7,620.00 | 103 |
| 2023-06-27 | 7,640.00 | 7,660.00 | 7,500.00 | 7,560.00 | 7,560.00 | 63 |
| 2023-06-26 | 7,780.00 | 7,860.00 | 7,540.00 | 7,600.00 | 7,600.00 | 232 |
| 2023-06-23 | 7,640.00 | 8,300.00 | 7,540.00 | 7,920.00 | 7,920.00 | 737 |
| 2023-06-22 | 7,780.00 | 7,880.00 | 7,500.00 | 7,620.00 | 7,620.00 | 240 |
| 2023-06-21 | 7,360.00 | 8,280.00 | 7,320.00 | 7,740.00 | 7,740.00 | 2,471 |
| 2023-06-20 | 7,460.00 | 7,480.00 | 7,260.00 | 7,300.00 | 7,300.00 | 112 |
| 2023-06-19 | 7,340.00 | 7,480.00 | 7,220.00 | 7,320.00 | 7,320.00 | 171 |
| 2023-06-16 | 7,260.00 | 7,360.00 | 7,220.00 | 7,340.00 | 7,340.00 | 55 |
| 2023-06-15 | 7,340.00 | 7,340.00 | 7,080.00 | 7,280.00 | 7,280.00 | 53 |
| 2023-06-14 | 7,180.00 | 7,280.00 | 7,180.00 | 7,280.00 | 7,280.00 | 29 |
| 2023-06-13 | 7,260.00 | 7,340.00 | 7,120.00 | 7,200.00 | 7,200.00 | 89 |
| 2023-06-09 | 7,300.00 | 7,300.00 | 7,080.00 | 7,220.00 | 7,220.00 | 42 |
| 2023-06-08 | 7,280.00 | 7,320.00 | 7,120.00 | 7,280.00 | 7,280.00 | 51 |
| 2023-06-07 | 7,240.00 | 7,300.00 | 7,220.00 | 7,220.00 | 7,220.00 | 28 |
| 2023-06-06 | 7,200.00 | 7,380.00 | 7,080.00 | 7,220.00 | 7,220.00 | 60 |
| 2023-06-05 | 7,100.00 | 7,120.00 | 7,000.00 | 7,120.00 | 7,120.00 | 24 |
| 2023-06-02 | 7,020.00 | 7,140.00 | 6,960.00 | 7,120.00 | 7,120.00 | 102 |
| 2023-06-01 | 7,140.00 | 7,160.00 | 6,940.00 | 7,020.00 | 7,020.00 | 57 |
| 2023-05-31 | 7,100.00 | 7,240.00 | 7,060.00 | 7,160.00 | 7,160.00 | 104 |
| 2023-05-30 | 7,260.00 | 7,320.00 | 7,060.00 | 7,120.00 | 7,120.00 | 81 |
| 2023-05-29 | 7,340.00 | 7,400.00 | 7,120.00 | 7,300.00 | 7,300.00 | 182 |
| 2023-05-26 | 7,120.00 | 7,420.00 | 7,020.00 | 7,220.00 | 7,220.00 | 254 |
| 2023-05-25 | 7,020.00 | 7,400.00 | 6,960.00 | 7,060.00 | 7,060.00 | 202 |
| 2023-05-24 | 7,140.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 241 |
| 2023-05-23 | 7,440.00 | 7,440.00 | 7,040.00 | 7,140.00 | 7,140.00 | 164 |
| 2023-05-22 | 7,400.00 | 7,420.00 | 7,300.00 | 7,380.00 | 7,380.00 | 148 |
| 2023-05-19 | 7,320.00 | 7,440.00 | 7,120.00 | 7,400.00 | 7,400.00 | 142 |
| 2023-05-18 | 7,400.00 | 7,540.00 | 7,100.00 | 7,220.00 | 7,220.00 | 198 |
| 2023-05-17 | 7,080.00 | 7,640.00 | 6,900.00 | 7,380.00 | 7,380.00 | 819 |
| 2023-05-16 | 7,260.00 | 7,600.00 | 6,900.00 | 7,060.00 | 7,060.00 | 782 |
| 2023-05-15 | 6,500.00 | 8,420.00 | 6,500.00 | 7,400.00 | 7,400.00 | 5,710 |
| 2023-05-12 | 6,380.00 | 6,480.00 | 6,360.00 | 6,360.00 | 6,360.00 | 54 |
| 2023-05-11 | 6,380.00 | 6,500.00 | 6,260.00 | 6,460.00 | 6,460.00 | 72 |
| 2023-05-10 | 6,360.00 | 6,400.00 | 6,140.00 | 6,400.00 | 6,400.00 | 110 |
| 2023-05-08 | 6,520.00 | 6,560.00 | 6,280.00 | 6,380.00 | 6,380.00 | 34 |
| 2023-05-05 | 6,560.00 | 6,560.00 | 6,460.00 | 6,460.00 | 6,460.00 | 4 |
| 2023-05-04 | 6,220.00 | 6,540.00 | 6,220.00 | 6,500.00 | 6,500.00 | 70 |
| 2023-05-03 | 6,560.00 | 6,580.00 | 5,740.00 | 6,280.00 | 6,280.00 | 130 |
| 2023-05-02 | 6,960.00 | 6,980.00 | 6,400.00 | 6,440.00 | 6,440.00 | 143 |
| 2023-04-28 | 6,800.00 | 7,240.00 | 6,800.00 | 6,940.00 | 6,940.00 | 336 |
| 2023-04-27 | 6,800.00 | 6,900.00 | 6,800.00 | 6,820.00 | 6,820.00 | 32 |
| 2023-04-26 | 6,820.00 | 6,900.00 | 6,800.00 | 6,840.00 | 6,840.00 | 39 |
| 2023-04-25 | 6,900.00 | 6,940.00 | 6,800.00 | 6,840.00 | 6,840.00 | 81 |
| 2023-04-24 | 6,860.00 | 6,920.00 | 6,780.00 | 6,900.00 | 6,900.00 | 78 |
| 2023-04-21 | 6,840.00 | 6,860.00 | 6,760.00 | 6,860.00 | 6,860.00 | 20 |
| 2023-04-20 | 6,860.00 | 6,880.00 | 6,760.00 | 6,860.00 | 6,860.00 | 52 |
| 2023-04-19 | 6,960.00 | 7,080.00 | 6,780.00 | 6,880.00 | 6,880.00 | 114 |
| 2023-04-18 | 7,140.00 | 7,140.00 | 6,820.00 | 6,900.00 | 6,900.00 | 75 |
| 2023-04-17 | 6,900.00 | 7,040.00 | 6,800.00 | 6,940.00 | 6,940.00 | 163 |
| 2023-04-14 | 6,840.00 | 6,900.00 | 6,740.00 | 6,900.00 | 6,900.00 | 50 |
| 2023-04-13 | 6,980.00 | 6,980.00 | 6,720.00 | 6,820.00 | 6,820.00 | 93 |
| 2023-04-12 | 6,980.00 | 7,140.00 | 6,900.00 | 6,940.00 | 6,940.00 | 110 |
| 2023-04-11 | 7,100.00 | 7,300.00 | 6,800.00 | 6,960.00 | 6,960.00 | 319 |
| 2023-04-10 | 7,020.00 | 7,260.00 | 6,960.00 | 7,100.00 | 7,100.00 | 221 |
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.