Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 9,820.00 | 9,920.00 | 9,640.00 | 9,720.00 | 9,720.00 | 27 |
| 2025-02-24 | 9,620.00 | 10,480.00 | 9,620.00 | 9,780.00 | 9,780.00 | 193 |
| 2025-02-21 | 9,580.00 | 9,580.00 | 9,280.00 | 9,580.00 | 9,580.00 | 35 |
| 2025-02-20 | 9,400.00 | 9,620.00 | 9,320.00 | 9,580.00 | 9,580.00 | 58 |
| 2025-02-19 | 9,360.00 | 9,400.00 | 9,360.00 | 9,400.00 | 9,400.00 | 7 |
| 2025-02-18 | 9,300.00 | 9,520.00 | 9,300.00 | 9,380.00 | 9,380.00 | 28 |
| 2025-02-17 | 9,220.00 | 9,480.00 | 9,060.00 | 9,400.00 | 9,400.00 | 99 |
| 2025-02-14 | 9,160.00 | 9,360.00 | 9,160.00 | 9,200.00 | 9,200.00 | 26 |
| 2025-02-13 | 9,580.00 | 9,660.00 | 9,000.00 | 9,320.00 | 9,320.00 | 117 |
| 2025-02-12 | 9,220.00 | 9,300.00 | 9,180.00 | 9,220.00 | 9,220.00 | 14 |
| 2025-02-11 | 9,100.00 | 9,100.00 | 9,060.00 | 9,100.00 | 9,100.00 | 4 |
| 2025-02-10 | 9,320.00 | 9,320.00 | 9,100.00 | 9,140.00 | 9,140.00 | 8 |
| 2025-02-07 | 9,180.00 | 9,180.00 | 9,080.00 | 9,120.00 | 9,120.00 | 12 |
| 2025-02-06 | 9,240.00 | 9,260.00 | 9,000.00 | 9,140.00 | 9,140.00 | 17 |
| 2025-02-05 | 9,300.00 | 9,320.00 | 8,820.00 | 9,200.00 | 9,200.00 | 45 |
| 2025-02-04 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 29 |
| 2025-02-03 | 9,340.00 | 9,380.00 | 9,040.00 | 9,200.00 | 9,200.00 | 22 |
| 2025-01-31 | 9,340.00 | 9,440.00 | 9,320.00 | 9,400.00 | 9,400.00 | 17 |
| 2025-01-30 | 9,380.00 | 9,440.00 | 9,320.00 | 9,400.00 | 9,400.00 | 7 |
| 2025-01-29 | 9,420.00 | 9,520.00 | 9,300.00 | 9,320.00 | 9,320.00 | 48 |
| 2025-01-28 | 9,420.00 | 9,560.00 | 9,280.00 | 9,380.00 | 9,380.00 | 21 |
| 2025-01-27 | 9,400.00 | 9,640.00 | 9,380.00 | 9,400.00 | 9,400.00 | 33 |
| 2025-01-24 | 9,340.00 | 9,640.00 | 9,320.00 | 9,380.00 | 9,380.00 | 13 |
| 2025-01-23 | 9,360.00 | 9,360.00 | 9,000.00 | 9,240.00 | 9,240.00 | 18 |
| 2025-01-22 | 9,280.00 | 9,400.00 | 9,280.00 | 9,380.00 | 9,380.00 | 34 |
| 2025-01-21 | 9,320.00 | 9,500.00 | 9,120.00 | 9,240.00 | 9,240.00 | 34 |
| 2025-01-20 | 9,500.00 | 9,900.00 | 9,100.00 | 9,260.00 | 9,260.00 | 91 |
| 2025-01-17 | 8,980.00 | 9,300.00 | 8,980.00 | 9,260.00 | 9,260.00 | 128 |
| 2025-01-16 | 8,900.00 | 9,120.00 | 8,900.00 | 8,980.00 | 8,980.00 | 41 |
| 2025-01-15 | 8,840.00 | 8,900.00 | 8,800.00 | 8,860.00 | 8,860.00 | 15 |
| 2025-01-14 | 8,900.00 | 8,940.00 | 8,700.00 | 8,800.00 | 8,800.00 | 8 |
| 2025-01-13 | 9,000.00 | 9,100.00 | 8,880.00 | 8,880.00 | 8,880.00 | 26 |
| 2025-01-10 | 8,740.00 | 9,140.00 | 8,740.00 | 8,940.00 | 8,940.00 | 43 |
| 2025-01-09 | 9,080.00 | 9,100.00 | 8,580.00 | 8,580.00 | 8,580.00 | 48 |
| 2025-01-08 | 9,000.00 | 9,020.00 | 8,880.00 | 8,880.00 | 8,880.00 | 13 |
| 2025-01-06 | 8,980.00 | 9,000.00 | 8,760.00 | 8,900.00 | 8,900.00 | 33 |
| 2025-01-03 | 8,600.00 | 9,000.00 | 8,440.00 | 8,940.00 | 8,940.00 | 96 |
| 2024-12-30 | 8,400.00 | 8,600.00 | 8,380.00 | 8,500.00 | 8,500.00 | 69 |
| 2024-12-28 | 8,180.00 | 9,000.00 | 8,180.00 | 8,500.00 | 8,500.00 | 339 |
| 2024-12-27 | 8,440.00 | 8,440.00 | 7,700.00 | 8,060.00 | 8,060.00 | 135 |
| 2024-12-26 | 8,900.00 | 9,160.00 | 8,260.00 | 8,440.00 | 8,440.00 | 204 |
| 2024-12-25 | 7,780.00 | 8,960.00 | 7,780.00 | 8,740.00 | 8,740.00 | 231 |
| 2024-12-24 | 8,120.00 | 8,120.00 | 7,740.00 | 7,800.00 | 7,800.00 | 30 |
| 2024-12-23 | 7,980.00 | 8,260.00 | 7,900.00 | 7,940.00 | 7,940.00 | 41 |
| 2024-12-20 | 7,500.00 | 7,980.00 | 7,160.00 | 7,980.00 | 7,980.00 | 58 |
| 2024-12-19 | 7,280.00 | 7,680.00 | 7,280.00 | 7,420.00 | 7,420.00 | 51 |
| 2024-12-18 | 7,300.00 | 7,300.00 | 7,040.00 | 7,260.00 | 7,260.00 | 38 |
| 2024-12-17 | 7,320.00 | 7,360.00 | 7,260.00 | 7,260.00 | 7,260.00 | 12 |
| 2024-12-16 | 7,640.00 | 7,640.00 | 7,220.00 | 7,220.00 | 7,220.00 | 35 |
| 2024-12-13 | 7,620.00 | 7,660.00 | 7,520.00 | 7,520.00 | 7,520.00 | 8 |
| 2024-12-12 | 7,900.00 | 8,000.00 | 7,680.00 | 7,680.00 | 7,680.00 | 8 |
| 2024-12-11 | 7,960.00 | 8,080.00 | 7,800.00 | 7,860.00 | 7,860.00 | 5 |
| 2024-12-10 | 8,400.00 | 8,700.00 | 7,720.00 | 7,720.00 | 7,720.00 | 64 |
| 2024-12-09 | 7,520.00 | 8,900.00 | 7,440.00 | 7,940.00 | 7,940.00 | 205 |
| 2024-12-06 | 7,320.00 | 7,520.00 | 7,320.00 | 7,420.00 | 7,420.00 | 10 |
| 2024-12-05 | 7,300.00 | 7,380.00 | 7,280.00 | 7,340.00 | 7,340.00 | 5 |
| 2024-12-04 | 7,280.00 | 7,460.00 | 7,280.00 | 7,360.00 | 7,360.00 | 9 |
| 2024-12-03 | 7,360.00 | 7,640.00 | 7,200.00 | 7,380.00 | 7,380.00 | 56 |
| 2024-12-02 | 7,660.00 | 7,660.00 | 7,340.00 | 7,460.00 | 7,460.00 | 7 |
| 2024-11-29 | 7,240.00 | 7,400.00 | 7,120.00 | 7,380.00 | 7,380.00 | 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.