Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 4,920.00 | 5,080.00 | 4,920.00 | 5,080.00 | 5,080.00 | 6 |
| 2022-10-14 | 4,980.00 | 4,980.00 | 4,920.00 | 4,920.00 | 4,920.00 | 2 |
| 2022-10-13 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2 |
| 2022-10-12 | 5,000.00 | 5,040.00 | 4,900.00 | 4,980.00 | 4,980.00 | 25 |
| 2022-10-11 | 4,820.00 | 5,180.00 | 4,820.00 | 5,180.00 | 5,180.00 | 21 |
| 2022-10-10 | 4,360.00 | 4,580.00 | 4,360.00 | 4,520.00 | 4,520.00 | 9 |
| 2022-10-07 | 4,560.00 | 4,640.00 | 4,560.00 | 4,640.00 | 4,640.00 | 3 |
| 2022-10-06 | 4,740.00 | 5,060.00 | 4,740.00 | 4,860.00 | 4,860.00 | 13 |
| 2022-10-05 | 4,760.00 | 5,200.00 | 4,760.00 | 4,800.00 | 4,800.00 | 28 |
| 2022-10-04 | 4,760.00 | 5,140.00 | 4,760.00 | 4,900.00 | 4,900.00 | 46 |
| 2022-10-03 | 4,860.00 | 4,860.00 | 4,480.00 | 4,620.00 | 4,620.00 | 10 |
| 2022-09-30 | 4,600.00 | 4,600.00 | 4,220.00 | 4,480.00 | 4,480.00 | 19 |
| 2022-09-29 | 4,200.00 | 5,000.00 | 4,200.00 | 4,660.00 | 4,660.00 | 16 |
| 2022-09-28 | 4,880.00 | 5,060.00 | 4,880.00 | 4,980.00 | 4,980.00 | 10 |
| 2022-09-27 | 5,100.00 | 5,120.00 | 4,760.00 | 4,780.00 | 4,780.00 | 11 |
| 2022-09-26 | 5,060.00 | 5,060.00 | 4,740.00 | 4,740.00 | 4,740.00 | 17 |
| 2022-09-23 | 5,100.00 | 5,240.00 | 4,960.00 | 4,960.00 | 4,960.00 | 13 |
| 2022-09-22 | 5,200.00 | 5,520.00 | 5,200.00 | 5,340.00 | 5,340.00 | 15 |
| 2022-09-21 | 5,140.00 | 5,240.00 | 4,980.00 | 5,080.00 | 5,080.00 | 12 |
| 2022-09-20 | 5,540.00 | 5,540.00 | 5,200.00 | 5,220.00 | 5,220.00 | 58 |
| 2022-09-19 | 5,540.00 | 5,540.00 | 5,440.00 | 5,460.00 | 5,460.00 | 20 |
| 2022-09-16 | 5,500.00 | 5,660.00 | 5,500.00 | 5,560.00 | 5,560.00 | 14 |
| 2022-09-15 | 5,760.00 | 5,760.00 | 5,500.00 | 5,500.00 | 5,500.00 | 58 |
| 2022-09-14 | 5,800.00 | 5,800.00 | 5,500.00 | 5,560.00 | 5,560.00 | 19 |
| 2022-09-13 | 5,740.00 | 5,880.00 | 5,560.00 | 5,600.00 | 5,600.00 | 60 |
| 2022-09-12 | 5,520.00 | 5,600.00 | 5,520.00 | 5,560.00 | 5,560.00 | 20 |
| 2022-09-09 | 5,560.00 | 5,860.00 | 5,560.00 | 5,620.00 | 5,620.00 | 71 |
| 2022-09-08 | 5,480.00 | 6,260.00 | 5,440.00 | 5,540.00 | 5,540.00 | 542 |
| 2022-09-07 | 5,380.00 | 5,460.00 | 5,380.00 | 5,380.00 | 5,380.00 | 21 |
| 2022-09-06 | 5,660.00 | 5,660.00 | 5,380.00 | 5,440.00 | 5,440.00 | 60 |
| 2022-09-05 | 5,580.00 | 5,640.00 | 5,460.00 | 5,580.00 | 5,580.00 | 38 |
| 2022-09-02 | 5,400.00 | 5,660.00 | 5,400.00 | 5,620.00 | 5,620.00 | 70 |
| 2022-09-01 | 5,500.00 | 5,580.00 | 5,400.00 | 5,480.00 | 5,480.00 | 32 |
| 2022-08-31 | 5,340.00 | 5,520.00 | 5,340.00 | 5,420.00 | 5,420.00 | 7 |
| 2022-08-30 | 5,520.00 | 5,520.00 | 5,300.00 | 5,400.00 | 5,400.00 | 23 |
| 2022-08-29 | 5,640.00 | 5,780.00 | 5,300.00 | 5,320.00 | 5,320.00 | 35 |
| 2022-08-26 | 5,340.00 | 5,480.00 | 5,300.00 | 5,320.00 | 5,320.00 | 30 |
| 2022-08-25 | 5,360.00 | 5,380.00 | 5,280.00 | 5,280.00 | 5,280.00 | 23 |
| 2022-08-24 | 5,320.00 | 5,360.00 | 5,300.00 | 5,300.00 | 5,300.00 | 13 |
| 2022-08-23 | 5,200.00 | 5,380.00 | 5,140.00 | 5,300.00 | 5,300.00 | 63 |
| 2022-08-22 | 5,780.00 | 5,780.00 | 5,120.00 | 5,260.00 | 5,260.00 | 104 |
| 2022-08-19 | 5,480.00 | 5,500.00 | 5,320.00 | 5,400.00 | 5,400.00 | 18 |
| 2022-08-18 | 5,920.00 | 5,920.00 | 5,420.00 | 5,540.00 | 5,540.00 | 111 |
| 2022-08-17 | 6,340.00 | 6,340.00 | 5,520.00 | 5,660.00 | 5,660.00 | 185 |
| 2022-08-16 | 5,440.00 | 6,400.00 | 5,380.00 | 5,980.00 | 5,980.00 | 956 |
| 2022-08-15 | 5,340.00 | 5,360.00 | 5,160.00 | 5,160.00 | 5,160.00 | 25 |
| 2022-08-12 | 5,100.00 | 5,360.00 | 5,040.00 | 5,120.00 | 5,120.00 | 49 |
| 2022-08-11 | 4,980.00 | 4,980.00 | 4,940.00 | 4,940.00 | 4,940.00 | 2 |
| 2022-08-10 | 5,040.00 | 5,060.00 | 4,920.00 | 5,000.00 | 5,000.00 | 5 |
| 2022-08-09 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 1 |
| 2022-08-08 | 4,900.00 | 5,180.00 | 4,900.00 | 4,960.00 | 4,960.00 | 14 |
| 2022-08-05 | 4,860.00 | 4,860.00 | 4,800.00 | 4,800.00 | 4,800.00 | 5 |
| 2022-08-04 | 5,000.00 | 5,020.00 | 4,880.00 | 4,900.00 | 4,900.00 | 6 |
| 2022-08-03 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 1 |
| 2022-08-02 | 4,920.00 | 5,000.00 | 4,900.00 | 4,900.00 | 4,900.00 | 5 |
| 2022-08-01 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2 |
| 2022-07-29 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 0 |
| 2022-07-28 | 4,940.00 | 4,940.00 | 4,920.00 | 4,920.00 | 4,920.00 | 3 |
| 2022-07-27 | 4,900.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 7 |
| 2022-07-26 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 1 |
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.