Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 10,760.00 | 10,760.00 | 10,420.00 | 10,540.00 | 10,540.00 | 20 |
| 2025-05-20 | 10,960.00 | 10,960.00 | 10,780.00 | 10,800.00 | 10,800.00 | 12 |
| 2025-05-19 | 10,880.00 | 11,000.00 | 10,780.00 | 10,780.00 | 10,780.00 | 60 |
| 2025-05-16 | 10,920.00 | 10,920.00 | 10,500.00 | 10,780.00 | 10,780.00 | 58 |
| 2025-05-15 | 10,900.00 | 11,000.00 | 10,660.00 | 10,820.00 | 10,820.00 | 63 |
| 2025-05-14 | 10,740.00 | 11,160.00 | 10,640.00 | 11,040.00 | 11,040.00 | 64 |
| 2025-05-13 | 11,200.00 | 11,480.00 | 10,500.00 | 10,680.00 | 10,680.00 | 157 |
| 2025-05-12 | 10,600.00 | 11,500.00 | 10,600.00 | 11,160.00 | 11,160.00 | 225 |
| 2025-05-08 | 10,660.00 | 10,700.00 | 10,520.00 | 10,520.00 | 10,520.00 | 21 |
| 2025-05-07 | 10,500.00 | 10,800.00 | 10,300.00 | 10,620.00 | 10,620.00 | 59 |
| 2025-05-06 | 11,200.00 | 11,560.00 | 10,080.00 | 10,500.00 | 10,500.00 | 530 |
| 2025-05-05 | 10,220.00 | 10,740.00 | 10,220.00 | 10,740.00 | 10,740.00 | 306 |
| 2025-05-02 | 10,200.00 | 10,200.00 | 9,580.00 | 9,800.00 | 9,800.00 | 64 |
| 2025-04-30 | 10,340.00 | 10,580.00 | 10,160.00 | 10,320.00 | 10,320.00 | 51 |
| 2025-04-29 | 10,560.00 | 10,680.00 | 10,320.00 | 10,460.00 | 10,460.00 | 47 |
| 2025-04-28 | 11,080.00 | 11,240.00 | 10,580.00 | 10,660.00 | 10,660.00 | 155 |
| 2025-04-25 | 10,900.00 | 11,100.00 | 10,800.00 | 10,920.00 | 10,920.00 | 83 |
| 2025-04-24 | 11,100.00 | 11,120.00 | 10,800.00 | 10,880.00 | 10,880.00 | 80 |
| 2025-04-23 | 11,120.00 | 11,140.00 | 10,760.00 | 10,960.00 | 10,960.00 | 122 |
| 2025-04-22 | 11,280.00 | 11,380.00 | 11,100.00 | 11,240.00 | 11,240.00 | 169 |
| 2025-04-21 | 11,280.00 | 11,380.00 | 11,120.00 | 11,160.00 | 11,160.00 | 66 |
| 2025-04-18 | 11,220.00 | 11,360.00 | 10,900.00 | 11,280.00 | 11,280.00 | 49 |
| 2025-04-17 | 11,620.00 | 11,880.00 | 11,180.00 | 11,340.00 | 11,340.00 | 176 |
| 2025-04-16 | 11,180.00 | 11,920.00 | 11,020.00 | 11,620.00 | 11,620.00 | 251 |
| 2025-04-15 | 11,600.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 72 |
| 2025-04-14 | 11,500.00 | 12,000.00 | 11,440.00 | 11,560.00 | 11,560.00 | 97 |
| 2025-04-11 | 11,780.00 | 12,080.00 | 11,500.00 | 11,680.00 | 11,680.00 | 162 |
| 2025-04-10 | 11,720.00 | 12,260.00 | 11,400.00 | 11,520.00 | 11,520.00 | 154 |
| 2025-04-09 | 12,200.00 | 12,200.00 | 11,040.00 | 11,360.00 | 11,360.00 | 173 |
| 2025-04-08 | 11,800.00 | 12,400.00 | 11,620.00 | 11,980.00 | 11,980.00 | 263 |
| 2025-04-07 | 12,200.00 | 12,280.00 | 10,260.00 | 11,320.00 | 11,320.00 | 653 |
| 2025-04-04 | 13,000.00 | 13,820.00 | 11,620.00 | 12,160.00 | 12,160.00 | 1,363 |
| 2025-04-03 | 11,440.00 | 12,600.00 | 11,420.00 | 12,600.00 | 12,600.00 | 873 |
| 2025-04-02 | 11,520.00 | 11,640.00 | 10,880.00 | 11,480.00 | 11,480.00 | 188 |
| 2025-04-01 | 12,200.00 | 12,200.00 | 11,540.00 | 11,700.00 | 11,700.00 | 343 |
| 2025-03-31 | 12,120.00 | 12,740.00 | 11,160.00 | 11,820.00 | 11,820.00 | 366 |
| 2025-03-28 | 13,080.00 | 13,220.00 | 11,520.00 | 12,100.00 | 12,100.00 | 555 |
| 2025-03-27 | 14,360.00 | 14,360.00 | 13,260.00 | 13,400.00 | 13,400.00 | 344 |
| 2025-03-26 | 14,620.00 | 15,100.00 | 14,260.00 | 14,320.00 | 14,320.00 | 242 |
| 2025-03-25 | 14,600.00 | 15,200.00 | 14,260.00 | 14,320.00 | 14,320.00 | 373 |
| 2025-03-24 | 14,480.00 | 15,100.00 | 14,120.00 | 14,300.00 | 14,300.00 | 362 |
| 2025-03-21 | 14,680.00 | 14,900.00 | 14,100.00 | 14,100.00 | 14,100.00 | 229 |
| 2025-03-20 | 15,040.00 | 15,280.00 | 14,500.00 | 15,060.00 | 15,060.00 | 243 |
| 2025-03-19 | 15,800.00 | 16,380.00 | 14,540.00 | 15,240.00 | 15,240.00 | 666 |
| 2025-03-18 | 16,680.00 | 16,740.00 | 15,060.00 | 15,300.00 | 15,300.00 | 2,166 |
| 2025-03-17 | 14,240.00 | 15,240.00 | 14,120.00 | 15,240.00 | 15,240.00 | 1,419 |
| 2025-03-14 | 14,800.00 | 15,340.00 | 13,480.00 | 13,920.00 | 13,920.00 | 1,570 |
| 2025-03-13 | 16,000.00 | 16,820.00 | 14,260.00 | 14,580.00 | 14,580.00 | 3,651 |
| 2025-03-12 | 14,300.00 | 15,320.00 | 14,280.00 | 15,320.00 | 15,320.00 | 1,946 |
| 2025-03-11 | 13,960.00 | 13,960.00 | 13,240.00 | 13,960.00 | 13,960.00 | 364 |
| 2025-03-10 | 12,640.00 | 12,720.00 | 12,060.00 | 12,720.00 | 12,720.00 | 145 |
| 2025-03-07 | 13,040.00 | 13,620.00 | 11,540.00 | 11,600.00 | 11,600.00 | 666 |
| 2025-03-06 | 11,660.00 | 12,420.00 | 11,660.00 | 12,420.00 | 12,420.00 | 834 |
| 2025-03-05 | 10,000.00 | 11,880.00 | 9,880.00 | 11,320.00 | 11,320.00 | 1,010 |
| 2025-03-04 | 9,020.00 | 10,500.00 | 9,020.00 | 10,000.00 | 10,000.00 | 402 |
| 2025-03-03 | 9,180.00 | 9,280.00 | 8,820.00 | 8,960.00 | 8,960.00 | 48 |
| 2025-02-28 | 9,460.00 | 9,500.00 | 9,020.00 | 9,120.00 | 9,120.00 | 64 |
| 2025-02-27 | 9,560.00 | 9,700.00 | 9,400.00 | 9,400.00 | 9,400.00 | 41 |
| 2025-02-26 | 9,820.00 | 9,900.00 | 9,600.00 | 9,680.00 | 9,680.00 | 49 |
| 2025-02-25 | 9,820.00 | 9,920.00 | 9,640.00 | 9,720.00 | 9,720.00 | 27 |
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.