Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 10,200.00 | 10,200.00 | 10,060.00 | 10,160.00 | 10,160.00 | 45 |
| 2026-02-03 | 10,280.00 | 10,400.00 | 10,220.00 | 10,220.00 | 10,220.00 | 36 |
| 2026-02-02 | 10,380.00 | 10,500.00 | 10,080.00 | 10,300.00 | 10,300.00 | 159 |
| 2026-01-30 | 10,520.00 | 10,800.00 | 10,200.00 | 10,380.00 | 10,380.00 | 161 |
| 2026-01-29 | 10,260.00 | 10,520.00 | 10,260.00 | 10,360.00 | 10,360.00 | 22 |
| 2026-01-28 | 10,380.00 | 10,480.00 | 10,140.00 | 10,280.00 | 10,280.00 | 20 |
| 2026-01-27 | 10,200.00 | 10,340.00 | 10,120.00 | 10,240.00 | 10,240.00 | 38 |
| 2026-01-26 | 10,400.00 | 10,660.00 | 10,060.00 | 10,340.00 | 10,340.00 | 117 |
| 2026-01-23 | 10,440.00 | 10,440.00 | 10,200.00 | 10,260.00 | 10,260.00 | 39 |
| 2026-01-22 | 10,520.00 | 10,580.00 | 10,180.00 | 10,340.00 | 10,340.00 | 104 |
| 2026-01-21 | 10,000.00 | 10,620.00 | 10,000.00 | 10,480.00 | 10,480.00 | 256 |
| 2026-01-20 | 9,860.00 | 10,000.00 | 9,860.00 | 9,980.00 | 9,980.00 | 29 |
| 2026-01-19 | 9,760.00 | 9,980.00 | 9,760.00 | 9,920.00 | 9,920.00 | 7 |
| 2026-01-16 | 9,900.00 | 9,960.00 | 9,900.00 | 9,900.00 | 9,900.00 | 5 |
| 2026-01-15 | 9,800.00 | 9,980.00 | 9,660.00 | 9,740.00 | 9,740.00 | 74 |
| 2026-01-14 | 9,840.00 | 9,840.00 | 9,760.00 | 9,780.00 | 9,780.00 | 36 |
| 2026-01-13 | 9,840.00 | 9,840.00 | 9,740.00 | 9,840.00 | 9,840.00 | 14 |
| 2026-01-12 | 9,840.00 | 9,840.00 | 9,740.00 | 9,780.00 | 9,780.00 | 111 |
| 2026-01-09 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 0 |
| 2026-01-08 | 9,420.00 | 10,140.00 | 9,400.00 | 9,900.00 | 9,900.00 | 126 |
| 2026-01-06 | 9,540.00 | 9,560.00 | 9,460.00 | 9,460.00 | 9,460.00 | 6 |
| 2026-01-05 | 9,460.00 | 9,540.00 | 9,460.00 | 9,460.00 | 9,460.00 | 14 |
| 2025-12-30 | 9,580.00 | 9,660.00 | 9,520.00 | 9,520.00 | 9,520.00 | 14 |
| 2025-12-29 | 9,740.00 | 9,900.00 | 9,540.00 | 9,660.00 | 9,660.00 | 54 |
| 2025-12-26 | 9,500.00 | 9,860.00 | 9,500.00 | 9,640.00 | 9,640.00 | 57 |
| 2025-12-25 | 9,500.00 | 9,600.00 | 9,380.00 | 9,400.00 | 9,400.00 | 123 |
| 2025-12-24 | 9,640.00 | 9,660.00 | 9,460.00 | 9,500.00 | 9,500.00 | 90 |
| 2025-12-23 | 9,780.00 | 9,780.00 | 9,460.00 | 9,540.00 | 9,540.00 | 81 |
| 2025-12-22 | 9,840.00 | 9,840.00 | 9,800.00 | 9,800.00 | 9,800.00 | 34 |
| 2025-12-19 | 9,820.00 | 9,980.00 | 9,820.00 | 9,940.00 | 9,940.00 | 10 |
| 2025-12-18 | 9,840.00 | 9,900.00 | 9,840.00 | 9,880.00 | 9,880.00 | 11 |
| 2025-12-17 | 9,980.00 | 9,980.00 | 9,800.00 | 9,820.00 | 9,820.00 | 95 |
| 2025-12-16 | 9,880.00 | 10,000.00 | 9,820.00 | 9,860.00 | 9,860.00 | 108 |
| 2025-12-15 | 10,040.00 | 10,040.00 | 9,800.00 | 9,900.00 | 9,900.00 | 43 |
| 2025-12-12 | 10,000.00 | 10,120.00 | 10,000.00 | 10,120.00 | 10,120.00 | 22 |
| 2025-12-11 | 10,020.00 | 10,040.00 | 10,020.00 | 10,020.00 | 10,020.00 | 2 |
| 2025-12-10 | 9,920.00 | 10,000.00 | 9,840.00 | 9,980.00 | 9,980.00 | 10 |
| 2025-12-09 | 10,200.00 | 10,220.00 | 9,860.00 | 9,860.00 | 9,860.00 | 51 |
| 2025-12-08 | 9,880.00 | 9,980.00 | 9,840.00 | 9,860.00 | 9,860.00 | 55 |
| 2025-12-05 | 9,840.00 | 9,980.00 | 9,800.00 | 9,800.00 | 9,800.00 | 43 |
| 2025-12-04 | 9,580.00 | 9,980.00 | 9,580.00 | 9,860.00 | 9,860.00 | 80 |
| 2025-12-03 | 9,560.00 | 9,580.00 | 9,500.00 | 9,520.00 | 9,520.00 | 36 |
| 2025-12-02 | 9,720.00 | 9,720.00 | 9,680.00 | 9,680.00 | 9,680.00 | 3 |
| 2025-12-01 | 9,760.00 | 9,820.00 | 9,760.00 | 9,820.00 | 9,820.00 | 2 |
| 2025-11-28 | 9,740.00 | 9,740.00 | 9,520.00 | 9,680.00 | 9,680.00 | 18 |
| 2025-11-27 | 9,840.00 | 9,840.00 | 9,460.00 | 9,720.00 | 9,720.00 | 7 |
| 2025-11-26 | 9,860.00 | 9,860.00 | 9,780.00 | 9,820.00 | 9,820.00 | 10 |
| 2025-11-25 | 9,920.00 | 9,920.00 | 9,820.00 | 9,880.00 | 9,880.00 | 10 |
| 2025-11-24 | 9,880.00 | 9,960.00 | 9,840.00 | 9,880.00 | 9,880.00 | 9 |
| 2025-11-21 | 10,020.00 | 10,040.00 | 9,860.00 | 9,900.00 | 9,900.00 | 11 |
| 2025-11-20 | 9,980.00 | 9,980.00 | 9,860.00 | 9,860.00 | 9,860.00 | 3 |
| 2025-11-19 | 10,000.00 | 10,000.00 | 9,900.00 | 9,980.00 | 9,980.00 | 40 |
| 2025-11-18 | 9,980.00 | 10,000.00 | 9,800.00 | 9,940.00 | 9,940.00 | 8 |
| 2025-11-17 | 9,820.00 | 10,360.00 | 9,780.00 | 9,920.00 | 9,920.00 | 38 |
| 2025-11-14 | 10,120.00 | 10,120.00 | 9,680.00 | 9,680.00 | 9,680.00 | 8 |
| 2025-11-13 | 9,980.00 | 10,000.00 | 9,460.00 | 9,740.00 | 9,740.00 | 19 |
| 2025-11-12 | 10,100.00 | 10,120.00 | 9,960.00 | 9,960.00 | 9,960.00 | 10 |
| 2025-11-11 | 9,800.00 | 9,980.00 | 9,800.00 | 9,820.00 | 9,820.00 | 20 |
| 2025-11-10 | 9,800.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 22 |
| 2025-11-07 | 9,640.00 | 9,740.00 | 9,640.00 | 9,660.00 | 9,660.00 | 53 |
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.