Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9,140.00 | 9,140.00 | 9,120.00 | 9,120.00 | 9,120.00 | 8 |
| 2026-04-29 | 9,360.00 | 9,360.00 | 9,160.00 | 9,160.00 | 9,160.00 | 18 |
| 2026-04-28 | 9,280.00 | 9,280.00 | 9,160.00 | 9,240.00 | 9,240.00 | 6 |
| 2026-04-27 | 9,200.00 | 9,320.00 | 9,200.00 | 9,240.00 | 9,240.00 | 15 |
| 2026-04-24 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 1 |
| 2026-04-23 | 9,400.00 | 9,440.00 | 9,360.00 | 9,440.00 | 9,440.00 | 4 |
| 2026-04-22 | 9,320.00 | 9,400.00 | 9,320.00 | 9,400.00 | 9,400.00 | 4 |
| 2026-04-21 | 9,460.00 | 9,500.00 | 9,320.00 | 9,380.00 | 9,380.00 | 18 |
| 2026-04-20 | 9,440.00 | 9,560.00 | 9,340.00 | 9,400.00 | 9,400.00 | 5 |
| 2026-04-17 | 9,340.00 | 9,520.00 | 9,300.00 | 9,300.00 | 9,300.00 | 59 |
| 2026-04-16 | 9,380.00 | 9,380.00 | 9,200.00 | 9,340.00 | 9,340.00 | 15 |
| 2026-04-15 | 9,360.00 | 9,360.00 | 9,140.00 | 9,220.00 | 9,220.00 | 22 |
| 2026-04-14 | 9,380.00 | 9,380.00 | 9,280.00 | 9,340.00 | 9,340.00 | 66 |
| 2026-04-13 | 9,660.00 | 9,660.00 | 9,320.00 | 9,380.00 | 9,380.00 | 61 |
| 2026-04-10 | 9,640.00 | 9,640.00 | 9,580.00 | 9,620.00 | 9,620.00 | 3 |
| 2026-04-09 | 9,500.00 | 9,720.00 | 9,480.00 | 9,560.00 | 9,560.00 | 27 |
| 2026-04-08 | 9,660.00 | 9,660.00 | 9,600.00 | 9,660.00 | 9,660.00 | 2 |
| 2026-04-07 | 9,700.00 | 9,720.00 | 9,700.00 | 9,700.00 | 9,700.00 | 3 |
| 2026-04-06 | 9,720.00 | 9,720.00 | 9,520.00 | 9,620.00 | 9,620.00 | 14 |
| 2026-04-03 | 9,520.00 | 9,660.00 | 9,460.00 | 9,520.00 | 9,520.00 | 24 |
| 2026-04-02 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9 |
| 2026-04-01 | 9,500.00 | 9,600.00 | 9,440.00 | 9,600.00 | 9,600.00 | 9 |
| 2026-03-31 | 9,500.00 | 9,540.00 | 9,500.00 | 9,540.00 | 9,540.00 | 8 |
| 2026-03-30 | 9,440.00 | 9,660.00 | 9,440.00 | 9,660.00 | 9,660.00 | 26 |
| 2026-03-27 | 9,680.00 | 9,680.00 | 9,460.00 | 9,520.00 | 9,520.00 | 37 |
| 2026-03-26 | 9,940.00 | 9,940.00 | 9,800.00 | 9,880.00 | 9,880.00 | 11 |
| 2026-03-25 | 9,840.00 | 9,920.00 | 9,800.00 | 9,900.00 | 9,900.00 | 40 |
| 2026-03-24 | 9,780.00 | 9,900.00 | 9,640.00 | 9,660.00 | 9,660.00 | 56 |
| 2026-03-23 | 9,700.00 | 9,920.00 | 9,700.00 | 9,820.00 | 9,820.00 | 78 |
| 2026-03-20 | 9,740.00 | 9,800.00 | 9,660.00 | 9,760.00 | 9,760.00 | 23 |
| 2026-03-19 | 9,920.00 | 9,960.00 | 9,660.00 | 9,780.00 | 9,780.00 | 21 |
| 2026-03-18 | 9,860.00 | 9,920.00 | 9,860.00 | 9,860.00 | 9,860.00 | 2 |
| 2026-03-17 | 9,940.00 | 9,940.00 | 9,920.00 | 9,920.00 | 9,920.00 | 4 |
| 2026-03-16 | 9,820.00 | 9,960.00 | 9,820.00 | 9,920.00 | 9,920.00 | 20 |
| 2026-03-13 | 9,800.00 | 9,860.00 | 9,800.00 | 9,840.00 | 9,840.00 | 2 |
| 2026-03-12 | 9,800.00 | 9,820.00 | 9,720.00 | 9,740.00 | 9,740.00 | 11 |
| 2026-03-11 | 9,780.00 | 9,800.00 | 9,780.00 | 9,780.00 | 9,780.00 | 2 |
| 2026-03-10 | 9,780.00 | 9,840.00 | 9,740.00 | 9,740.00 | 9,740.00 | 14 |
| 2026-03-09 | 9,780.00 | 9,880.00 | 9,640.00 | 9,700.00 | 9,700.00 | 27 |
| 2026-03-06 | 9,860.00 | 9,860.00 | 9,780.00 | 9,840.00 | 9,840.00 | 18 |
| 2026-03-05 | 10,000.00 | 10,000.00 | 9,800.00 | 9,880.00 | 9,880.00 | 48 |
| 2026-03-04 | 9,880.00 | 10,040.00 | 9,880.00 | 9,980.00 | 9,980.00 | 28 |
| 2026-03-03 | 9,900.00 | 9,920.00 | 9,820.00 | 9,860.00 | 9,860.00 | 37 |
| 2026-03-02 | 10,120.00 | 10,140.00 | 9,900.00 | 9,900.00 | 9,900.00 | 137 |
| 2026-02-27 | 10,140.00 | 10,260.00 | 10,120.00 | 10,160.00 | 10,160.00 | 16 |
| 2026-02-26 | 10,280.00 | 10,300.00 | 10,120.00 | 10,200.00 | 10,200.00 | 22 |
| 2026-02-25 | 10,480.00 | 10,900.00 | 10,220.00 | 10,380.00 | 10,380.00 | 305 |
| 2026-02-24 | 10,060.00 | 10,460.00 | 10,060.00 | 10,280.00 | 10,280.00 | 184 |
| 2026-02-20 | 10,060.00 | 10,120.00 | 9,960.00 | 10,000.00 | 10,000.00 | 18 |
| 2026-02-19 | 10,080.00 | 10,080.00 | 10,000.00 | 10,040.00 | 10,040.00 | 17 |
| 2026-02-18 | 10,060.00 | 10,160.00 | 10,000.00 | 10,100.00 | 10,100.00 | 19 |
| 2026-02-17 | 10,240.00 | 10,240.00 | 9,940.00 | 10,080.00 | 10,080.00 | 27 |
| 2026-02-16 | 10,180.00 | 10,180.00 | 10,020.00 | 10,120.00 | 10,120.00 | 40 |
| 2026-02-13 | 10,080.00 | 10,160.00 | 10,080.00 | 10,100.00 | 10,100.00 | 32 |
| 2026-02-12 | 10,040.00 | 10,100.00 | 10,000.00 | 10,060.00 | 10,060.00 | 17 |
| 2026-02-11 | 10,440.00 | 10,440.00 | 10,000.00 | 10,040.00 | 10,040.00 | 144 |
| 2026-02-10 | 10,520.00 | 10,800.00 | 10,400.00 | 10,460.00 | 10,460.00 | 120 |
| 2026-02-09 | 10,020.00 | 10,760.00 | 10,000.00 | 10,460.00 | 10,460.00 | 363 |
| 2026-02-06 | 9,840.00 | 9,960.00 | 9,800.00 | 9,900.00 | 9,900.00 | 21 |
| 2026-02-05 | 10,100.00 | 10,120.00 | 9,740.00 | 9,760.00 | 9,760.00 | 32 |
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.