Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8,200.00 | 8,480.00 | 8,200.00 | 8,300.00 | 8,300.00 | 19 |
| 2026-07-24 | 8,000.00 | 8,340.00 | 8,000.00 | 8,000.00 | 8,000.00 | 36 |
| 2026-07-23 | 8,360.00 | 8,360.00 | 8,000.00 | 8,000.00 | 8,000.00 | 18 |
| 2026-07-22 | 8,600.00 | 8,600.00 | 7,820.00 | 8,020.00 | 8,020.00 | 261 |
| 2026-07-21 | 7,580.00 | 8,140.00 | 7,580.00 | 8,060.00 | 8,060.00 | 447 |
| 2026-07-20 | 7,300.00 | 7,500.00 | 7,200.00 | 7,420.00 | 7,420.00 | 36 |
| 2026-07-17 | 7,340.00 | 7,340.00 | 7,180.00 | 7,220.00 | 7,220.00 | 26 |
| 2026-07-16 | 7,400.00 | 7,660.00 | 7,400.00 | 7,620.00 | 7,620.00 | 32 |
| 2026-07-15 | 7,900.00 | 7,940.00 | 7,420.00 | 7,520.00 | 7,520.00 | 111 |
| 2026-07-14 | 7,180.00 | 8,700.00 | 7,180.00 | 7,700.00 | 7,700.00 | 119 |
| 2026-07-13 | 7,140.00 | 7,180.00 | 7,100.00 | 7,100.00 | 7,100.00 | 25 |
| 2026-07-10 | 7,480.00 | 7,500.00 | 7,060.00 | 7,300.00 | 7,300.00 | 67 |
| 2026-07-09 | 7,560.00 | 7,920.00 | 7,480.00 | 7,560.00 | 7,560.00 | 163 |
| 2026-07-08 | 7,740.00 | 7,800.00 | 7,540.00 | 7,560.00 | 7,560.00 | 17 |
| 2026-07-07 | 7,920.00 | 8,080.00 | 7,440.00 | 7,920.00 | 7,920.00 | 24 |
| 2026-07-06 | 8,080.00 | 8,080.00 | 7,820.00 | 7,840.00 | 7,840.00 | 8 |
| 2026-07-03 | 7,860.00 | 8,340.00 | 7,860.00 | 8,100.00 | 8,100.00 | 179 |
| 2026-07-02 | 8,020.00 | 8,020.00 | 7,840.00 | 7,920.00 | 7,920.00 | 11 |
| 2026-07-01 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 0 |
| 2026-06-30 | 8,260.00 | 8,260.00 | 8,080.00 | 8,080.00 | 8,080.00 | 4 |
| 2026-06-29 | 8,020.00 | 8,540.00 | 7,880.00 | 8,140.00 | 8,140.00 | 248 |
| 2026-06-26 | 8,140.00 | 8,140.00 | 8,020.00 | 8,080.00 | 8,080.00 | 15 |
| 2026-06-25 | 8,080.00 | 8,080.00 | 7,980.00 | 8,020.00 | 8,020.00 | 8 |
| 2026-06-24 | 8,520.00 | 8,520.00 | 8,060.00 | 8,060.00 | 8,060.00 | 60 |
| 2026-06-23 | 8,240.00 | 8,340.00 | 7,980.00 | 8,260.00 | 8,260.00 | 22 |
| 2026-06-22 | 8,380.00 | 8,420.00 | 8,200.00 | 8,200.00 | 8,200.00 | 249 |
| 2026-06-19 | 8,540.00 | 8,980.00 | 8,260.00 | 8,300.00 | 8,300.00 | 239 |
| 2026-06-18 | 8,240.00 | 8,580.00 | 8,220.00 | 8,460.00 | 8,460.00 | 59 |
| 2026-06-17 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 1 |
| 2026-06-16 | 8,360.00 | 8,360.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7 |
| 2026-06-15 | 8,380.00 | 8,460.00 | 8,300.00 | 8,420.00 | 8,420.00 | 19 |
| 2026-06-11 | 8,600.00 | 8,600.00 | 8,260.00 | 8,280.00 | 8,280.00 | 16 |
| 2026-06-10 | 8,500.00 | 8,500.00 | 8,280.00 | 8,380.00 | 8,380.00 | 22 |
| 2026-06-09 | 8,560.00 | 8,560.00 | 8,500.00 | 8,500.00 | 8,500.00 | 15 |
| 2026-06-08 | 8,580.00 | 8,580.00 | 8,520.00 | 8,540.00 | 8,540.00 | 14 |
| 2026-06-05 | 8,740.00 | 8,740.00 | 8,480.00 | 8,740.00 | 8,740.00 | 12 |
| 2026-06-04 | 8,780.00 | 8,780.00 | 8,660.00 | 8,720.00 | 8,720.00 | 7 |
| 2026-06-03 | 8,740.00 | 8,860.00 | 8,680.00 | 8,680.00 | 8,680.00 | 33 |
| 2026-06-02 | 8,660.00 | 8,680.00 | 8,660.00 | 8,680.00 | 8,680.00 | 2 |
| 2026-06-01 | 8,500.00 | 8,640.00 | 8,500.00 | 8,620.00 | 8,620.00 | 14 |
| 2026-05-29 | 8,620.00 | 8,620.00 | 8,560.00 | 8,620.00 | 8,620.00 | 5 |
| 2026-05-28 | 8,660.00 | 8,660.00 | 8,600.00 | 8,600.00 | 8,600.00 | 9 |
| 2026-05-27 | 8,700.00 | 8,700.00 | 8,620.00 | 8,640.00 | 8,640.00 | 4 |
| 2026-05-26 | 8,780.00 | 8,880.00 | 8,740.00 | 8,880.00 | 8,880.00 | 24 |
| 2026-05-25 | 8,820.00 | 8,840.00 | 8,520.00 | 8,520.00 | 8,520.00 | 16 |
| 2026-05-22 | 8,860.00 | 9,000.00 | 8,820.00 | 8,900.00 | 8,900.00 | 18 |
| 2026-05-21 | 9,000.00 | 9,100.00 | 8,700.00 | 8,700.00 | 8,700.00 | 34 |
| 2026-05-20 | 8,560.00 | 8,940.00 | 8,560.00 | 8,640.00 | 8,640.00 | 16 |
| 2026-05-19 | 8,540.00 | 8,560.00 | 8,520.00 | 8,520.00 | 8,520.00 | 3 |
| 2026-05-18 | 8,500.00 | 8,620.00 | 8,500.00 | 8,520.00 | 8,520.00 | 17 |
| 2026-05-15 | 8,480.00 | 8,620.00 | 8,480.00 | 8,620.00 | 8,620.00 | 15 |
| 2026-05-14 | 8,700.00 | 8,720.00 | 8,460.00 | 8,500.00 | 8,500.00 | 12 |
| 2026-05-13 | 8,800.00 | 8,980.00 | 8,620.00 | 8,680.00 | 8,680.00 | 10 |
| 2026-05-12 | 8,860.00 | 9,280.00 | 8,500.00 | 8,700.00 | 8,700.00 | 120 |
| 2026-05-11 | 8,400.00 | 9,000.00 | 8,400.00 | 8,800.00 | 8,800.00 | 58 |
| 2026-05-08 | 8,020.00 | 8,580.00 | 8,000.00 | 8,200.00 | 8,200.00 | 103 |
| 2026-05-07 | 8,000.00 | 8,060.00 | 7,960.00 | 8,020.00 | 8,020.00 | 24 |
| 2026-05-06 | 8,120.00 | 8,120.00 | 7,980.00 | 8,040.00 | 8,040.00 | 17 |
| 2026-05-05 | 8,220.00 | 8,220.00 | 7,840.00 | 8,040.00 | 8,040.00 | 155 |
| 2026-05-04 | 9,220.00 | 9,360.00 | 8,140.00 | 8,960.00 | 8,960.00 | 202 |
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.