Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 9,580.00 | 9,640.00 | 9,520.00 | 9,600.00 | 9,600.00 | 25 |
| 2025-11-05 | 9,660.00 | 9,680.00 | 9,660.00 | 9,660.00 | 9,660.00 | 15 |
| 2025-11-03 | 9,680.00 | 9,700.00 | 9,380.00 | 9,580.00 | 9,580.00 | 32 |
| 2025-11-01 | 9,600.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 7 |
| 2025-10-31 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 28 |
| 2025-10-30 | 9,580.00 | 9,600.00 | 9,480.00 | 9,480.00 | 9,480.00 | 50 |
| 2025-10-29 | 9,680.00 | 9,700.00 | 9,580.00 | 9,580.00 | 9,580.00 | 23 |
| 2025-10-28 | 9,580.00 | 9,640.00 | 9,520.00 | 9,620.00 | 9,620.00 | 39 |
| 2025-10-27 | 10,000.00 | 10,100.00 | 9,520.00 | 9,660.00 | 9,660.00 | 133 |
| 2025-10-24 | 10,100.00 | 10,440.00 | 9,840.00 | 10,080.00 | 10,080.00 | 52 |
| 2025-10-23 | 10,340.00 | 10,520.00 | 10,100.00 | 10,340.00 | 10,340.00 | 11 |
| 2025-10-22 | 10,340.00 | 10,520.00 | 10,340.00 | 10,520.00 | 10,520.00 | 7 |
| 2025-10-21 | 10,420.00 | 10,420.00 | 10,200.00 | 10,300.00 | 10,300.00 | 57 |
| 2025-10-20 | 10,280.00 | 10,760.00 | 10,280.00 | 10,500.00 | 10,500.00 | 169 |
| 2025-10-17 | 10,340.00 | 10,460.00 | 10,180.00 | 10,240.00 | 10,240.00 | 33 |
| 2025-10-16 | 10,100.00 | 10,320.00 | 10,060.00 | 10,100.00 | 10,100.00 | 31 |
| 2025-10-15 | 10,080.00 | 10,220.00 | 10,040.00 | 10,080.00 | 10,080.00 | 15 |
| 2025-10-14 | 10,240.00 | 10,300.00 | 10,120.00 | 10,280.00 | 10,280.00 | 7 |
| 2025-10-13 | 10,260.00 | 10,260.00 | 10,120.00 | 10,240.00 | 10,240.00 | 8 |
| 2025-10-10 | 10,480.00 | 10,480.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3 |
| 2025-10-09 | 10,260.00 | 10,420.00 | 10,180.00 | 10,420.00 | 10,420.00 | 9 |
| 2025-10-08 | 10,500.00 | 10,500.00 | 10,260.00 | 10,400.00 | 10,400.00 | 24 |
| 2025-10-07 | 10,520.00 | 10,560.00 | 10,400.00 | 10,420.00 | 10,420.00 | 13 |
| 2025-10-06 | 10,560.00 | 10,680.00 | 10,500.00 | 10,680.00 | 10,680.00 | 8 |
| 2025-10-03 | 10,500.00 | 10,520.00 | 10,460.00 | 10,500.00 | 10,500.00 | 18 |
| 2025-10-02 | 10,900.00 | 10,900.00 | 10,320.00 | 10,400.00 | 10,400.00 | 47 |
| 2025-10-01 | 10,880.00 | 10,940.00 | 10,780.00 | 10,920.00 | 10,920.00 | 14 |
| 2025-09-30 | 10,680.00 | 11,080.00 | 10,560.00 | 10,900.00 | 10,900.00 | 56 |
| 2025-09-29 | 10,800.00 | 10,900.00 | 10,600.00 | 10,660.00 | 10,660.00 | 25 |
| 2025-09-26 | 10,880.00 | 11,180.00 | 10,660.00 | 10,800.00 | 10,800.00 | 126 |
| 2025-09-25 | 10,800.00 | 10,860.00 | 10,760.00 | 10,760.00 | 10,760.00 | 14 |
| 2025-09-24 | 10,560.00 | 10,840.00 | 10,480.00 | 10,700.00 | 10,700.00 | 26 |
| 2025-09-23 | 10,700.00 | 10,760.00 | 10,640.00 | 10,660.00 | 10,660.00 | 24 |
| 2025-09-22 | 10,700.00 | 10,700.00 | 10,560.00 | 10,600.00 | 10,600.00 | 32 |
| 2025-09-19 | 10,700.00 | 10,780.00 | 10,560.00 | 10,580.00 | 10,580.00 | 188 |
| 2025-09-18 | 10,840.00 | 10,860.00 | 10,760.00 | 10,780.00 | 10,780.00 | 19 |
| 2025-09-17 | 10,780.00 | 10,920.00 | 10,700.00 | 10,740.00 | 10,740.00 | 51 |
| 2025-09-16 | 11,220.00 | 11,240.00 | 10,680.00 | 10,800.00 | 10,800.00 | 158 |
| 2025-09-15 | 10,840.00 | 11,280.00 | 10,680.00 | 10,680.00 | 10,680.00 | 260 |
| 2025-09-12 | 11,200.00 | 11,600.00 | 10,680.00 | 10,820.00 | 10,820.00 | 295 |
| 2025-09-11 | 10,560.00 | 11,380.00 | 10,420.00 | 11,120.00 | 11,120.00 | 216 |
| 2025-09-10 | 10,680.00 | 10,800.00 | 10,440.00 | 10,560.00 | 10,560.00 | 68 |
| 2025-09-09 | 10,660.00 | 10,800.00 | 10,560.00 | 10,720.00 | 10,720.00 | 69 |
| 2025-09-08 | 10,480.00 | 10,800.00 | 10,340.00 | 10,680.00 | 10,680.00 | 166 |
| 2025-09-05 | 10,520.00 | 10,700.00 | 10,520.00 | 10,540.00 | 10,540.00 | 65 |
| 2025-09-04 | 10,760.00 | 10,860.00 | 10,500.00 | 10,520.00 | 10,520.00 | 77 |
| 2025-09-03 | 10,600.00 | 11,260.00 | 10,500.00 | 10,580.00 | 10,580.00 | 334 |
| 2025-09-02 | 10,600.00 | 11,480.00 | 10,340.00 | 10,600.00 | 10,600.00 | 602 |
| 2025-09-01 | 10,540.00 | 10,620.00 | 10,200.00 | 10,520.00 | 10,520.00 | 79 |
| 2025-08-29 | 10,820.00 | 11,020.00 | 10,500.00 | 10,600.00 | 10,600.00 | 122 |
| 2025-08-28 | 11,080.00 | 11,460.00 | 10,720.00 | 11,000.00 | 11,000.00 | 235 |
| 2025-08-27 | 11,280.00 | 11,300.00 | 10,780.00 | 11,080.00 | 11,080.00 | 327 |
| 2025-08-26 | 10,520.00 | 11,240.00 | 10,360.00 | 10,480.00 | 10,480.00 | 723 |
| 2025-08-25 | 12,200.00 | 12,720.00 | 9,920.00 | 10,440.00 | 10,440.00 | 942 |
| 2025-08-22 | 9,740.00 | 11,720.00 | 9,740.00 | 11,720.00 | 11,720.00 | 1,105 |
| 2025-08-21 | 9,900.00 | 9,900.00 | 9,600.00 | 9,680.00 | 9,680.00 | 72 |
| 2025-08-20 | 9,920.00 | 10,120.00 | 9,900.00 | 9,980.00 | 9,980.00 | 20 |
| 2025-08-19 | 9,800.00 | 10,360.00 | 9,760.00 | 9,880.00 | 9,880.00 | 165 |
| 2025-08-18 | 9,540.00 | 10,060.00 | 9,520.00 | 9,680.00 | 9,680.00 | 57 |
| 2025-08-15 | 9,740.00 | 9,740.00 | 9,500.00 | 9,600.00 | 9,600.00 | 60 |
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.