Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5,520.00 | 5,780.00 | 5,520.00 | 5,700.00 | 5,700.00 | 40 |
| 2022-01-27 | 5,280.00 | 5,680.00 | 5,280.00 | 5,560.00 | 5,560.00 | 28 |
| 2022-01-26 | 5,420.00 | 5,420.00 | 5,200.00 | 5,380.00 | 5,380.00 | 22 |
| 2022-01-25 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 5,480.00 | 1 |
| 2022-01-24 | 5,620.00 | 5,620.00 | 5,240.00 | 5,340.00 | 5,340.00 | 15 |
| 2022-01-21 | 5,460.00 | 5,520.00 | 5,460.00 | 5,460.00 | 5,460.00 | 9 |
| 2022-01-20 | 5,440.00 | 5,540.00 | 5,440.00 | 5,540.00 | 5,540.00 | 3 |
| 2022-01-19 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 5,420.00 | 1 |
| 2022-01-18 | 5,580.00 | 5,580.00 | 5,340.00 | 5,420.00 | 5,420.00 | 24 |
| 2022-01-17 | 5,220.00 | 5,660.00 | 5,220.00 | 5,660.00 | 5,660.00 | 46 |
| 2022-01-14 | 5,660.00 | 5,720.00 | 5,200.00 | 5,320.00 | 5,320.00 | 138 |
| 2022-01-13 | 5,760.00 | 5,860.00 | 5,400.00 | 5,400.00 | 5,400.00 | 94 |
| 2022-01-12 | 5,980.00 | 5,980.00 | 5,780.00 | 5,820.00 | 5,820.00 | 23 |
| 2022-01-11 | 5,860.00 | 6,240.00 | 5,740.00 | 5,880.00 | 5,880.00 | 156 |
| 2022-01-10 | 5,780.00 | 6,600.00 | 5,720.00 | 5,720.00 | 5,720.00 | 441 |
| 2022-01-07 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 0 |
| 2022-01-06 | 5,760.00 | 5,800.00 | 5,620.00 | 5,720.00 | 5,720.00 | 26 |
| 2022-01-05 | 5,840.00 | 6,100.00 | 5,720.00 | 5,780.00 | 5,780.00 | 57 |
| 2022-01-04 | 5,840.00 | 5,880.00 | 5,800.00 | 5,800.00 | 5,800.00 | 6 |
| 2022-01-03 | 5,720.00 | 6,040.00 | 5,600.00 | 5,740.00 | 5,740.00 | 123 |
| 2021-12-30 | 5,520.00 | 6,680.00 | 5,520.00 | 5,560.00 | 5,560.00 | 479 |
| 2021-12-29 | 5,580.00 | 5,580.00 | 5,480.00 | 5,480.00 | 5,480.00 | 2 |
| 2021-12-28 | 5,700.00 | 5,780.00 | 5,340.00 | 5,580.00 | 5,580.00 | 74 |
| 2021-12-27 | 5,800.00 | 5,860.00 | 5,720.00 | 5,740.00 | 5,740.00 | 16 |
| 2021-12-24 | 5,960.00 | 5,960.00 | 5,840.00 | 5,860.00 | 5,860.00 | 9 |
| 2021-12-23 | 5,780.00 | 6,080.00 | 5,780.00 | 6,020.00 | 6,020.00 | 11 |
| 2021-12-22 | 6,060.00 | 6,060.00 | 5,900.00 | 5,960.00 | 5,960.00 | 55 |
| 2021-12-21 | 6,100.00 | 6,100.00 | 6,020.00 | 6,080.00 | 6,080.00 | 5 |
| 2021-12-20 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 6,060.00 | 1 |
| 2021-12-17 | 6,040.00 | 6,060.00 | 5,960.00 | 6,060.00 | 6,060.00 | 16 |
| 2021-12-16 | 6,040.00 | 6,140.00 | 5,960.00 | 6,120.00 | 6,120.00 | 24 |
| 2021-12-15 | 6,100.00 | 6,320.00 | 6,000.00 | 6,140.00 | 6,140.00 | 38 |
| 2021-12-14 | 5,900.00 | 6,040.00 | 5,820.00 | 6,040.00 | 6,040.00 | 6 |
| 2021-12-13 | 6,000.00 | 6,100.00 | 5,940.00 | 5,940.00 | 5,940.00 | 10 |
| 2021-12-10 | 6,100.00 | 6,100.00 | 6,060.00 | 6,060.00 | 6,060.00 | 2 |
| 2021-12-09 | 6,000.00 | 6,160.00 | 6,000.00 | 6,100.00 | 6,100.00 | 21 |
| 2021-12-08 | 6,480.00 | 6,480.00 | 5,920.00 | 6,080.00 | 6,080.00 | 220 |
| 2021-12-07 | 6,260.00 | 6,360.00 | 6,240.00 | 6,320.00 | 6,320.00 | 12 |
| 2021-12-06 | 6,480.00 | 6,480.00 | 6,200.00 | 6,280.00 | 6,280.00 | 49 |
| 2021-12-03 | 6,680.00 | 6,680.00 | 6,420.00 | 6,500.00 | 6,500.00 | 77 |
| 2021-12-02 | 6,500.00 | 6,580.00 | 6,500.00 | 6,560.00 | 6,560.00 | 33 |
| 2021-12-01 | 6,500.00 | 6,580.00 | 6,500.00 | 6,520.00 | 6,520.00 | 15 |
| 2021-11-30 | 6,520.00 | 6,580.00 | 6,500.00 | 6,540.00 | 6,540.00 | 17 |
| 2021-11-29 | 6,560.00 | 6,580.00 | 6,560.00 | 6,560.00 | 6,560.00 | 5 |
| 2021-11-26 | 6,520.00 | 6,580.00 | 6,500.00 | 6,560.00 | 6,560.00 | 10 |
| 2021-11-25 | 6,560.00 | 6,600.00 | 6,560.00 | 6,600.00 | 6,600.00 | 8 |
| 2021-11-24 | 6,520.00 | 6,600.00 | 6,480.00 | 6,520.00 | 6,520.00 | 86 |
| 2021-11-23 | 6,540.00 | 6,580.00 | 6,500.00 | 6,520.00 | 6,520.00 | 35 |
| 2021-11-22 | 6,500.00 | 6,640.00 | 6,500.00 | 6,620.00 | 6,620.00 | 31 |
| 2021-11-19 | 6,580.00 | 6,620.00 | 6,500.00 | 6,580.00 | 6,580.00 | 21 |
| 2021-11-18 | 6,600.00 | 6,600.00 | 6,560.00 | 6,580.00 | 6,580.00 | 9 |
| 2021-11-17 | 6,620.00 | 6,800.00 | 6,580.00 | 6,600.00 | 6,600.00 | 42 |
| 2021-11-16 | 6,720.00 | 6,720.00 | 6,640.00 | 6,720.00 | 6,720.00 | 11 |
| 2021-11-15 | 6,700.00 | 6,900.00 | 6,660.00 | 6,680.00 | 6,680.00 | 36 |
| 2021-11-12 | 6,600.00 | 6,700.00 | 6,580.00 | 6,680.00 | 6,680.00 | 20 |
| 2021-11-11 | 6,660.00 | 6,660.00 | 6,620.00 | 6,660.00 | 6,660.00 | 14 |
| 2021-11-10 | 6,620.00 | 6,680.00 | 6,600.00 | 6,600.00 | 6,600.00 | 34 |
| 2021-11-09 | 6,720.00 | 6,720.00 | 6,600.00 | 6,660.00 | 6,660.00 | 56 |
| 2021-11-08 | 6,760.00 | 6,760.00 | 6,640.00 | 6,740.00 | 6,740.00 | 8 |
| 2021-11-05 | 6,640.00 | 6,780.00 | 6,560.00 | 6,720.00 | 6,720.00 | 21 |
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.