Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 7,000.00 | 7,080.00 | 6,700.00 | 7,000.00 | 7,000.00 | 178 |
| 2023-04-06 | 7,440.00 | 7,700.00 | 6,780.00 | 6,920.00 | 6,920.00 | 765 |
| 2023-04-05 | 6,860.00 | 7,740.00 | 6,700.00 | 7,100.00 | 7,100.00 | 1,207 |
| 2023-04-04 | 6,920.00 | 7,000.00 | 6,820.00 | 6,920.00 | 6,920.00 | 111 |
| 2023-04-03 | 6,620.00 | 7,320.00 | 6,520.00 | 6,960.00 | 6,960.00 | 958 |
| 2023-03-31 | 6,560.00 | 6,640.00 | 6,460.00 | 6,580.00 | 6,580.00 | 95 |
| 2023-03-30 | 6,620.00 | 6,700.00 | 6,440.00 | 6,520.00 | 6,520.00 | 151 |
| 2023-03-29 | 6,480.00 | 6,700.00 | 6,480.00 | 6,560.00 | 6,560.00 | 88 |
| 2023-03-28 | 6,380.00 | 6,680.00 | 6,380.00 | 6,540.00 | 6,540.00 | 124 |
| 2023-03-27 | 6,440.00 | 6,640.00 | 6,320.00 | 6,500.00 | 6,500.00 | 206 |
| 2023-03-24 | 6,400.00 | 6,480.00 | 6,320.00 | 6,360.00 | 6,360.00 | 59 |
| 2023-03-23 | 6,320.00 | 6,560.00 | 6,320.00 | 6,420.00 | 6,420.00 | 136 |
| 2023-03-22 | 6,280.00 | 6,320.00 | 6,220.00 | 6,320.00 | 6,320.00 | 54 |
| 2023-03-21 | 6,320.00 | 6,480.00 | 6,320.00 | 6,340.00 | 6,340.00 | 51 |
| 2023-03-20 | 6,420.00 | 6,420.00 | 6,120.00 | 6,340.00 | 6,340.00 | 87 |
| 2023-03-17 | 6,400.00 | 6,440.00 | 6,200.00 | 6,420.00 | 6,420.00 | 212 |
| 2023-03-16 | 6,400.00 | 6,400.00 | 6,300.00 | 6,340.00 | 6,340.00 | 22 |
| 2023-03-15 | 6,300.00 | 6,420.00 | 6,260.00 | 6,380.00 | 6,380.00 | 18 |
| 2023-03-14 | 6,420.00 | 6,420.00 | 6,300.00 | 6,300.00 | 6,300.00 | 34 |
| 2023-03-13 | 6,500.00 | 6,500.00 | 6,380.00 | 6,400.00 | 6,400.00 | 69 |
| 2023-03-10 | 6,420.00 | 6,500.00 | 6,380.00 | 6,460.00 | 6,460.00 | 34 |
| 2023-03-09 | 6,540.00 | 6,560.00 | 6,400.00 | 6,500.00 | 6,500.00 | 41 |
| 2023-03-07 | 6,460.00 | 6,600.00 | 6,440.00 | 6,480.00 | 6,480.00 | 25 |
| 2023-03-06 | 6,580.00 | 6,640.00 | 6,400.00 | 6,500.00 | 6,500.00 | 74 |
| 2023-03-03 | 6,420.00 | 6,580.00 | 6,400.00 | 6,540.00 | 6,540.00 | 55 |
| 2023-03-02 | 6,620.00 | 6,640.00 | 6,300.00 | 6,440.00 | 6,440.00 | 112 |
| 2023-03-01 | 6,600.00 | 6,800.00 | 6,460.00 | 6,640.00 | 6,640.00 | 158 |
| 2023-02-28 | 6,300.00 | 7,200.00 | 6,300.00 | 6,640.00 | 6,640.00 | 667 |
| 2023-02-27 | 6,160.00 | 6,360.00 | 6,160.00 | 6,260.00 | 6,260.00 | 36 |
| 2023-02-24 | 6,240.00 | 6,320.00 | 6,160.00 | 6,300.00 | 6,300.00 | 40 |
| 2023-02-22 | 6,460.00 | 6,600.00 | 6,160.00 | 6,240.00 | 6,240.00 | 51 |
| 2023-02-21 | 5,960.00 | 6,780.00 | 5,960.00 | 6,460.00 | 6,460.00 | 244 |
| 2023-02-20 | 6,160.00 | 6,200.00 | 5,660.00 | 6,140.00 | 6,140.00 | 145 |
| 2023-02-17 | 6,060.00 | 6,200.00 | 6,060.00 | 6,120.00 | 6,120.00 | 20 |
| 2023-02-16 | 6,100.00 | 6,260.00 | 6,020.00 | 6,140.00 | 6,140.00 | 101 |
| 2023-02-15 | 6,300.00 | 6,380.00 | 5,840.00 | 6,120.00 | 6,120.00 | 347 |
| 2023-02-14 | 6,620.00 | 6,620.00 | 6,320.00 | 6,380.00 | 6,380.00 | 123 |
| 2023-02-13 | 6,640.00 | 6,900.00 | 6,540.00 | 6,640.00 | 6,640.00 | 164 |
| 2023-02-10 | 6,900.00 | 7,360.00 | 6,400.00 | 6,680.00 | 6,680.00 | 1,076 |
| 2023-02-09 | 6,400.00 | 6,860.00 | 6,320.00 | 6,700.00 | 6,700.00 | 441 |
| 2023-02-08 | 6,240.00 | 6,700.00 | 6,240.00 | 6,440.00 | 6,440.00 | 217 |
| 2023-02-07 | 6,120.00 | 6,360.00 | 6,120.00 | 6,200.00 | 6,200.00 | 208 |
| 2023-02-06 | 6,140.00 | 6,260.00 | 6,100.00 | 6,180.00 | 6,180.00 | 92 |
| 2023-02-03 | 6,220.00 | 6,280.00 | 6,040.00 | 6,140.00 | 6,140.00 | 171 |
| 2023-02-02 | 6,220.00 | 6,500.00 | 6,140.00 | 6,280.00 | 6,280.00 | 249 |
| 2023-02-01 | 6,220.00 | 6,380.00 | 6,060.00 | 6,200.00 | 6,200.00 | 273 |
| 2023-01-31 | 6,120.00 | 6,660.00 | 6,000.00 | 6,100.00 | 6,100.00 | 901 |
| 2023-01-30 | 6,160.00 | 6,160.00 | 5,880.00 | 6,120.00 | 6,120.00 | 295 |
| 2023-01-27 | 5,780.00 | 6,880.00 | 5,660.00 | 6,000.00 | 6,000.00 | 2,730 |
| 2023-01-26 | 5,620.00 | 5,780.00 | 5,600.00 | 5,620.00 | 5,620.00 | 47 |
| 2023-01-25 | 5,640.00 | 5,680.00 | 5,540.00 | 5,620.00 | 5,620.00 | 90 |
| 2023-01-24 | 5,560.00 | 5,640.00 | 5,520.00 | 5,520.00 | 5,520.00 | 43 |
| 2023-01-23 | 5,540.00 | 5,660.00 | 5,500.00 | 5,540.00 | 5,540.00 | 52 |
| 2023-01-20 | 5,500.00 | 5,720.00 | 5,480.00 | 5,600.00 | 5,600.00 | 127 |
| 2023-01-19 | 5,780.00 | 5,900.00 | 5,380.00 | 5,500.00 | 5,500.00 | 163 |
| 2023-01-18 | 5,600.00 | 6,560.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,824 |
| 2023-01-17 | 5,380.00 | 6,440.00 | 5,380.00 | 5,440.00 | 5,440.00 | 1,659 |
| 2023-01-16 | 5,380.00 | 5,440.00 | 5,240.00 | 5,300.00 | 5,300.00 | 33 |
| 2023-01-13 | 5,380.00 | 5,600.00 | 5,280.00 | 5,300.00 | 5,300.00 | 85 |
| 2023-01-12 | 5,420.00 | 5,420.00 | 5,280.00 | 5,300.00 | 5,300.00 | 7 |
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.