Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 5,020.00 | 1 |
| 2022-07-25 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 1 |
| 2022-07-22 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0 |
| 2022-07-21 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0 |
| 2022-07-20 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 4,840.00 | 1 |
| 2022-07-19 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 2 |
| 2022-07-18 | 4,940.00 | 5,120.00 | 4,920.00 | 5,120.00 | 5,120.00 | 14 |
| 2022-07-15 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 1 |
| 2022-07-14 | 4,880.00 | 5,000.00 | 4,880.00 | 4,980.00 | 4,980.00 | 20 |
| 2022-07-13 | 4,900.00 | 4,900.00 | 4,780.00 | 4,800.00 | 4,800.00 | 28 |
| 2022-07-12 | 5,060.00 | 5,740.00 | 4,800.00 | 4,920.00 | 4,920.00 | 295 |
| 2022-07-11 | 5,120.00 | 5,120.00 | 5,000.00 | 5,040.00 | 5,040.00 | 6 |
| 2022-07-08 | 5,040.00 | 5,160.00 | 5,040.00 | 5,100.00 | 5,100.00 | 5 |
| 2022-07-07 | 5,140.00 | 5,400.00 | 5,140.00 | 5,140.00 | 5,140.00 | 27 |
| 2022-07-06 | 4,920.00 | 5,140.00 | 4,860.00 | 5,140.00 | 5,140.00 | 14 |
| 2022-07-05 | 5,020.00 | 5,140.00 | 4,900.00 | 4,900.00 | 4,900.00 | 8 |
| 2022-07-04 | 5,060.00 | 5,060.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2 |
| 2022-07-01 | 4,640.00 | 5,000.00 | 4,560.00 | 5,000.00 | 5,000.00 | 88 |
| 2022-06-30 | 4,960.00 | 5,000.00 | 4,680.00 | 4,720.00 | 4,720.00 | 54 |
| 2022-06-29 | 5,000.00 | 5,000.00 | 4,980.00 | 5,000.00 | 5,000.00 | 7 |
| 2022-06-28 | 5,000.00 | 5,000.00 | 4,980.00 | 5,000.00 | 5,000.00 | 10 |
| 2022-06-27 | 5,040.00 | 5,040.00 | 4,980.00 | 5,020.00 | 5,020.00 | 7 |
| 2022-06-24 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 1 |
| 2022-06-23 | 5,060.00 | 5,100.00 | 5,020.00 | 5,080.00 | 5,080.00 | 5 |
| 2022-06-22 | 5,040.00 | 5,140.00 | 5,040.00 | 5,140.00 | 5,140.00 | 2 |
| 2022-06-21 | 5,160.00 | 5,160.00 | 5,060.00 | 5,100.00 | 5,100.00 | 3 |
| 2022-06-20 | 5,060.00 | 5,100.00 | 5,060.00 | 5,100.00 | 5,100.00 | 9 |
| 2022-06-17 | 5,000.00 | 5,060.00 | 5,000.00 | 5,000.00 | 5,000.00 | 6 |
| 2022-06-16 | 5,160.00 | 5,220.00 | 4,860.00 | 5,080.00 | 5,080.00 | 46 |
| 2022-06-15 | 5,320.00 | 5,320.00 | 5,060.00 | 5,140.00 | 5,140.00 | 10 |
| 2022-06-14 | 5,260.00 | 5,260.00 | 5,200.00 | 5,240.00 | 5,240.00 | 4 |
| 2022-06-10 | 5,220.00 | 5,400.00 | 5,100.00 | 5,140.00 | 5,140.00 | 19 |
| 2022-06-09 | 5,280.00 | 5,280.00 | 5,220.00 | 5,260.00 | 5,260.00 | 5 |
| 2022-06-08 | 5,400.00 | 5,400.00 | 5,200.00 | 5,240.00 | 5,240.00 | 23 |
| 2022-06-07 | 5,100.00 | 5,600.00 | 5,100.00 | 5,540.00 | 5,540.00 | 17 |
| 2022-06-06 | 5,180.00 | 5,200.00 | 4,960.00 | 5,180.00 | 5,180.00 | 34 |
| 2022-06-03 | 5,180.00 | 5,180.00 | 5,020.00 | 5,180.00 | 5,180.00 | 10 |
| 2022-06-02 | 5,180.00 | 5,280.00 | 5,100.00 | 5,220.00 | 5,220.00 | 10 |
| 2022-06-01 | 5,280.00 | 5,700.00 | 5,080.00 | 5,200.00 | 5,200.00 | 50 |
| 2022-05-31 | 5,040.00 | 5,940.00 | 4,900.00 | 5,440.00 | 5,440.00 | 154 |
| 2022-05-30 | 5,240.00 | 5,240.00 | 4,920.00 | 5,100.00 | 5,100.00 | 44 |
| 2022-05-27 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 1 |
| 2022-05-26 | 5,260.00 | 5,300.00 | 5,260.00 | 5,300.00 | 5,300.00 | 3 |
| 2022-05-25 | 5,380.00 | 5,380.00 | 5,260.00 | 5,260.00 | 5,260.00 | 12 |
| 2022-05-24 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 4 |
| 2022-05-23 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0 |
| 2022-05-20 | 5,540.00 | 5,560.00 | 5,540.00 | 5,540.00 | 5,540.00 | 3 |
| 2022-05-19 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2 |
| 2022-05-18 | 5,460.00 | 5,500.00 | 5,360.00 | 5,500.00 | 5,500.00 | 3 |
| 2022-05-17 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 1 |
| 2022-05-16 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2022-05-13 | 5,380.00 | 5,400.00 | 5,340.00 | 5,400.00 | 5,400.00 | 5 |
| 2022-05-12 | 5,440.00 | 5,500.00 | 5,340.00 | 5,500.00 | 5,500.00 | 5 |
| 2022-05-11 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 3 |
| 2022-05-06 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0 |
| 2022-05-05 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 13 |
| 2022-05-04 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0 |
| 2022-04-29 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 4 |
| 2022-04-28 | 5,680.00 | 5,680.00 | 5,620.00 | 5,620.00 | 5,620.00 | 2 |
| 2022-04-27 | 5,700.00 | 5,700.00 | 5,620.00 | 5,620.00 | 5,620.00 | 12 |
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.