Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 7 |
| 2022-04-25 | 5,660.00 | 5,660.00 | 5,600.00 | 5,600.00 | 5,600.00 | 8 |
| 2022-04-22 | 5,720.00 | 5,720.00 | 5,620.00 | 5,660.00 | 5,660.00 | 18 |
| 2022-04-21 | 5,680.00 | 6,000.00 | 5,660.00 | 5,820.00 | 5,820.00 | 24 |
| 2022-04-20 | 5,700.00 | 5,780.00 | 5,640.00 | 5,640.00 | 5,640.00 | 8 |
| 2022-04-19 | 5,880.00 | 6,000.00 | 5,760.00 | 5,760.00 | 5,760.00 | 9 |
| 2022-04-18 | 5,640.00 | 6,000.00 | 5,620.00 | 5,940.00 | 5,940.00 | 89 |
| 2022-04-15 | 5,640.00 | 5,740.00 | 5,600.00 | 5,600.00 | 5,600.00 | 48 |
| 2022-04-14 | 5,660.00 | 5,680.00 | 5,660.00 | 5,680.00 | 5,680.00 | 13 |
| 2022-04-13 | 5,360.00 | 5,500.00 | 5,360.00 | 5,500.00 | 5,500.00 | 7 |
| 2022-04-12 | 5,640.00 | 5,640.00 | 5,480.00 | 5,500.00 | 5,500.00 | 10 |
| 2022-04-11 | 5,560.00 | 5,700.00 | 5,540.00 | 5,700.00 | 5,700.00 | 19 |
| 2022-04-08 | 5,340.00 | 5,760.00 | 5,220.00 | 5,700.00 | 5,700.00 | 32 |
| 2022-04-07 | 5,400.00 | 5,400.00 | 5,280.00 | 5,360.00 | 5,360.00 | 15 |
| 2022-04-06 | 5,300.00 | 5,400.00 | 5,240.00 | 5,400.00 | 5,400.00 | 11 |
| 2022-04-05 | 5,580.00 | 5,620.00 | 5,400.00 | 5,420.00 | 5,420.00 | 33 |
| 2022-04-04 | 5,580.00 | 5,740.00 | 5,400.00 | 5,700.00 | 5,700.00 | 210 |
| 2022-04-01 | 5,760.00 | 6,140.00 | 5,600.00 | 5,900.00 | 5,900.00 | 46 |
| 2022-03-31 | 5,760.00 | 5,900.00 | 5,380.00 | 5,780.00 | 5,780.00 | 84 |
| 2022-03-30 | 5,480.00 | 6,040.00 | 5,200.00 | 5,380.00 | 5,380.00 | 49 |
| 2022-03-29 | 5,400.00 | 6,360.00 | 5,040.00 | 5,200.00 | 5,200.00 | 56 |
| 2022-03-28 | 5,400.00 | 5,400.00 | 4,800.00 | 5,280.00 | 5,280.00 | 36 |
| 2022-03-25 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-24 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-23 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-22 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-21 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-18 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-17 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-16 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-15 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-14 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-11 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-10 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-09 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-04 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-03 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-02 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-03-01 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-02-28 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 4,440.00 | 0 |
| 2022-02-25 | 4,340.00 | 5,260.00 | 4,340.00 | 4,440.00 | 4,440.00 | 17 |
| 2022-02-24 | 4,540.00 | 5,320.00 | 4,000.00 | 4,380.00 | 4,380.00 | 32 |
| 2022-02-23 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0 |
| 2022-02-22 | 5,200.00 | 5,380.00 | 5,000.00 | 5,380.00 | 5,380.00 | 34 |
| 2022-02-21 | 5,820.00 | 5,820.00 | 5,400.00 | 5,540.00 | 5,540.00 | 15 |
| 2022-02-18 | 5,660.00 | 5,700.00 | 5,660.00 | 5,700.00 | 5,700.00 | 2 |
| 2022-02-17 | 5,780.00 | 5,800.00 | 5,600.00 | 5,640.00 | 5,640.00 | 24 |
| 2022-02-16 | 5,660.00 | 5,740.00 | 5,620.00 | 5,620.00 | 5,620.00 | 11 |
| 2022-02-15 | 5,660.00 | 5,740.00 | 5,660.00 | 5,660.00 | 5,660.00 | 6 |
| 2022-02-14 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1 |
| 2022-02-11 | 5,620.00 | 5,620.00 | 5,600.00 | 5,620.00 | 5,620.00 | 3 |
| 2022-02-10 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1 |
| 2022-02-09 | 5,720.00 | 5,780.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5 |
| 2022-02-08 | 5,740.00 | 5,740.00 | 5,720.00 | 5,720.00 | 5,720.00 | 6 |
| 2022-02-07 | 5,660.00 | 5,840.00 | 5,660.00 | 5,820.00 | 5,820.00 | 5 |
| 2022-02-04 | 5,880.00 | 5,920.00 | 5,760.00 | 5,840.00 | 5,840.00 | 9 |
| 2022-02-03 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 5,740.00 | 0 |
| 2022-02-02 | 5,760.00 | 5,980.00 | 5,740.00 | 5,740.00 | 5,740.00 | 25 |
| 2022-02-01 | 5,760.00 | 5,940.00 | 5,680.00 | 5,700.00 | 5,700.00 | 15 |
| 2022-01-31 | 5,680.00 | 6,000.00 | 5,620.00 | 5,720.00 | 5,720.00 | 77 |
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.