Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 5,220.00 | 5,440.00 | 5,220.00 | 5,440.00 | 5,440.00 | 18 |
| 2023-01-10 | 5,360.00 | 5,480.00 | 5,180.00 | 5,340.00 | 5,340.00 | 41 |
| 2023-01-09 | 5,320.00 | 5,360.00 | 5,320.00 | 5,360.00 | 5,360.00 | 7 |
| 2023-01-06 | 5,260.00 | 5,280.00 | 5,220.00 | 5,280.00 | 5,280.00 | 5 |
| 2023-01-05 | 5,260.00 | 5,320.00 | 5,220.00 | 5,280.00 | 5,280.00 | 15 |
| 2023-01-04 | 5,180.00 | 5,280.00 | 5,180.00 | 5,260.00 | 5,260.00 | 6 |
| 2023-01-03 | 5,220.00 | 5,420.00 | 5,140.00 | 5,280.00 | 5,280.00 | 43 |
| 2022-12-30 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 2 |
| 2022-12-29 | 5,160.00 | 5,180.00 | 5,100.00 | 5,180.00 | 5,180.00 | 29 |
| 2022-12-28 | 5,260.00 | 5,500.00 | 5,160.00 | 5,160.00 | 5,160.00 | 78 |
| 2022-12-27 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 5,200.00 | 8 |
| 2022-12-26 | 5,180.00 | 5,240.00 | 5,140.00 | 5,240.00 | 5,240.00 | 48 |
| 2022-12-23 | 5,140.00 | 5,280.00 | 5,120.00 | 5,260.00 | 5,260.00 | 45 |
| 2022-12-22 | 5,220.00 | 5,220.00 | 5,120.00 | 5,120.00 | 5,120.00 | 8 |
| 2022-12-21 | 5,180.00 | 5,200.00 | 5,100.00 | 5,180.00 | 5,180.00 | 22 |
| 2022-12-20 | 5,180.00 | 5,200.00 | 5,120.00 | 5,180.00 | 5,180.00 | 8 |
| 2022-12-19 | 5,160.00 | 5,280.00 | 5,080.00 | 5,160.00 | 5,160.00 | 20 |
| 2022-12-16 | 5,160.00 | 5,160.00 | 5,060.00 | 5,080.00 | 5,080.00 | 8 |
| 2022-12-15 | 5,100.00 | 5,100.00 | 5,080.00 | 5,100.00 | 5,100.00 | 9 |
| 2022-12-14 | 5,100.00 | 5,160.00 | 5,100.00 | 5,160.00 | 5,160.00 | 5 |
| 2022-12-13 | 5,180.00 | 5,200.00 | 5,140.00 | 5,200.00 | 5,200.00 | 7 |
| 2022-12-12 | 5,180.00 | 5,220.00 | 5,180.00 | 5,220.00 | 5,220.00 | 8 |
| 2022-12-09 | 5,140.00 | 5,180.00 | 5,040.00 | 5,180.00 | 5,180.00 | 22 |
| 2022-12-08 | 5,240.00 | 5,480.00 | 5,100.00 | 5,220.00 | 5,220.00 | 84 |
| 2022-12-07 | 5,300.00 | 5,320.00 | 5,020.00 | 5,140.00 | 5,140.00 | 45 |
| 2022-12-06 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,360.00 | 2 |
| 2022-12-05 | 5,300.00 | 5,320.00 | 5,300.00 | 5,320.00 | 5,320.00 | 18 |
| 2022-12-02 | 5,480.00 | 5,480.00 | 5,300.00 | 5,300.00 | 5,300.00 | 16 |
| 2022-12-01 | 5,380.00 | 6,200.00 | 5,340.00 | 5,340.00 | 5,340.00 | 369 |
| 2022-11-30 | 5,400.00 | 5,600.00 | 5,200.00 | 5,240.00 | 5,240.00 | 43 |
| 2022-11-29 | 5,360.00 | 5,540.00 | 5,300.00 | 5,300.00 | 5,300.00 | 10 |
| 2022-11-28 | 5,520.00 | 5,620.00 | 5,060.00 | 5,380.00 | 5,380.00 | 63 |
| 2022-11-25 | 5,440.00 | 5,900.00 | 5,380.00 | 5,600.00 | 5,600.00 | 154 |
| 2022-11-24 | 5,360.00 | 5,360.00 | 5,260.00 | 5,260.00 | 5,260.00 | 3 |
| 2022-11-23 | 5,540.00 | 5,600.00 | 5,200.00 | 5,280.00 | 5,280.00 | 60 |
| 2022-11-22 | 5,520.00 | 5,580.00 | 5,360.00 | 5,380.00 | 5,380.00 | 14 |
| 2022-11-21 | 5,080.00 | 5,700.00 | 5,080.00 | 5,320.00 | 5,320.00 | 101 |
| 2022-11-18 | 5,120.00 | 5,120.00 | 5,040.00 | 5,060.00 | 5,060.00 | 12 |
| 2022-11-17 | 5,160.00 | 5,360.00 | 4,920.00 | 5,120.00 | 5,120.00 | 72 |
| 2022-11-16 | 5,120.00 | 5,120.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2 |
| 2022-11-15 | 5,100.00 | 5,220.00 | 5,100.00 | 5,140.00 | 5,140.00 | 7 |
| 2022-11-14 | 5,220.00 | 5,240.00 | 5,220.00 | 5,240.00 | 5,240.00 | 2 |
| 2022-11-11 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 1 |
| 2022-11-10 | 5,200.00 | 5,260.00 | 5,200.00 | 5,200.00 | 5,200.00 | 10 |
| 2022-11-09 | 5,100.00 | 5,260.00 | 5,100.00 | 5,200.00 | 5,200.00 | 19 |
| 2022-11-08 | 5,220.00 | 5,220.00 | 5,080.00 | 5,100.00 | 5,100.00 | 7 |
| 2022-11-07 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 5,180.00 | 4 |
| 2022-11-03 | 5,080.00 | 5,140.00 | 5,060.00 | 5,140.00 | 5,140.00 | 4 |
| 2022-11-02 | 5,200.00 | 5,200.00 | 5,060.00 | 5,160.00 | 5,160.00 | 4 |
| 2022-11-01 | 5,140.00 | 5,140.00 | 5,040.00 | 5,140.00 | 5,140.00 | 7 |
| 2022-10-31 | 5,160.00 | 5,260.00 | 5,000.00 | 5,020.00 | 5,020.00 | 16 |
| 2022-10-28 | 5,140.00 | 5,160.00 | 4,980.00 | 5,000.00 | 5,000.00 | 13 |
| 2022-10-27 | 4,700.00 | 5,140.00 | 4,700.00 | 5,140.00 | 5,140.00 | 14 |
| 2022-10-26 | 5,160.00 | 5,160.00 | 4,980.00 | 5,000.00 | 5,000.00 | 7 |
| 2022-10-25 | 5,120.00 | 5,120.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2 |
| 2022-10-24 | 4,980.00 | 5,220.00 | 4,880.00 | 5,100.00 | 5,100.00 | 28 |
| 2022-10-21 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 1 |
| 2022-10-20 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 1 |
| 2022-10-19 | 5,040.00 | 5,040.00 | 4,900.00 | 4,920.00 | 4,920.00 | 4 |
| 2022-10-18 | 5,180.00 | 5,180.00 | 4,960.00 | 4,960.00 | 4,960.00 | 5 |
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.