Pavlovskiy Avtobus OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 7,100.00 | 7,260.00 | 7,060.00 | 7,240.00 | 7,240.00 | 35 |
| 2024-11-27 | 7,620.00 | 7,620.00 | 6,980.00 | 7,120.00 | 7,120.00 | 88 |
| 2024-11-26 | 7,780.00 | 8,080.00 | 7,400.00 | 7,500.00 | 7,500.00 | 79 |
| 2024-11-25 | 7,720.00 | 8,960.00 | 7,660.00 | 7,660.00 | 7,660.00 | 250 |
| 2024-11-22 | 8,000.00 | 8,060.00 | 7,660.00 | 7,700.00 | 7,700.00 | 45 |
| 2024-11-21 | 7,920.00 | 8,080.00 | 7,780.00 | 8,060.00 | 8,060.00 | 14 |
| 2024-11-20 | 7,980.00 | 8,120.00 | 7,820.00 | 8,100.00 | 8,100.00 | 38 |
| 2024-11-19 | 8,040.00 | 8,160.00 | 7,960.00 | 8,020.00 | 8,020.00 | 7 |
| 2024-11-18 | 8,320.00 | 8,320.00 | 8,040.00 | 8,220.00 | 8,220.00 | 30 |
| 2024-11-15 | 8,540.00 | 8,540.00 | 8,320.00 | 8,320.00 | 8,320.00 | 7 |
| 2024-11-14 | 8,620.00 | 8,800.00 | 8,400.00 | 8,400.00 | 8,400.00 | 14 |
| 2024-11-13 | 8,620.00 | 8,740.00 | 8,520.00 | 8,600.00 | 8,600.00 | 7 |
| 2024-11-12 | 8,700.00 | 8,900.00 | 8,400.00 | 8,500.00 | 8,500.00 | 42 |
| 2024-11-11 | 8,120.00 | 9,160.00 | 8,120.00 | 8,640.00 | 8,640.00 | 129 |
| 2024-11-08 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 1 |
| 2024-11-07 | 8,100.00 | 8,180.00 | 7,900.00 | 7,980.00 | 7,980.00 | 12 |
| 2024-11-06 | 8,080.00 | 8,200.00 | 8,080.00 | 8,100.00 | 8,100.00 | 24 |
| 2024-11-05 | 8,100.00 | 8,180.00 | 7,920.00 | 8,080.00 | 8,080.00 | 14 |
| 2024-11-02 | 8,080.00 | 8,160.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7 |
| 2024-11-01 | 8,060.00 | 8,120.00 | 7,920.00 | 7,960.00 | 7,960.00 | 20 |
| 2024-10-31 | 8,160.00 | 8,160.00 | 7,520.00 | 8,060.00 | 8,060.00 | 199 |
| 2024-10-30 | 8,380.00 | 8,520.00 | 8,240.00 | 8,240.00 | 8,240.00 | 7 |
| 2024-10-29 | 8,600.00 | 8,620.00 | 8,120.00 | 8,320.00 | 8,320.00 | 24 |
| 2024-10-28 | 8,800.00 | 9,080.00 | 8,260.00 | 8,260.00 | 8,260.00 | 61 |
| 2024-10-25 | 8,680.00 | 9,060.00 | 8,660.00 | 8,660.00 | 8,660.00 | 30 |
| 2024-10-24 | 8,900.00 | 8,900.00 | 8,680.00 | 8,800.00 | 8,800.00 | 5 |
| 2024-10-23 | 8,820.00 | 9,080.00 | 8,800.00 | 8,820.00 | 8,820.00 | 13 |
| 2024-10-22 | 8,960.00 | 9,240.00 | 8,640.00 | 8,980.00 | 8,980.00 | 69 |
| 2024-10-21 | 9,160.00 | 9,300.00 | 8,880.00 | 8,880.00 | 8,880.00 | 56 |
| 2024-10-18 | 9,140.00 | 9,140.00 | 9,100.00 | 9,100.00 | 9,100.00 | 4 |
| 2024-10-17 | 9,080.00 | 9,140.00 | 9,080.00 | 9,140.00 | 9,140.00 | 18 |
| 2024-10-16 | 9,100.00 | 9,140.00 | 9,000.00 | 9,080.00 | 9,080.00 | 13 |
| 2024-10-15 | 9,100.00 | 9,480.00 | 9,040.00 | 9,080.00 | 9,080.00 | 68 |
| 2024-10-14 | 9,200.00 | 9,200.00 | 8,920.00 | 9,040.00 | 9,040.00 | 20 |
| 2024-10-11 | 8,960.00 | 9,040.00 | 8,760.00 | 9,020.00 | 9,020.00 | 46 |
| 2024-10-10 | 9,040.00 | 9,040.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7 |
| 2024-10-09 | 9,120.00 | 9,120.00 | 9,000.00 | 9,000.00 | 9,000.00 | 10 |
| 2024-10-08 | 9,000.00 | 9,300.00 | 8,920.00 | 9,120.00 | 9,120.00 | 25 |
| 2024-10-07 | 9,140.00 | 9,600.00 | 8,920.00 | 9,200.00 | 9,200.00 | 55 |
| 2024-10-04 | 9,140.00 | 9,160.00 | 9,140.00 | 9,140.00 | 9,140.00 | 5 |
| 2024-10-03 | 9,040.00 | 9,220.00 | 9,000.00 | 9,140.00 | 9,140.00 | 37 |
| 2024-10-02 | 9,220.00 | 9,480.00 | 8,920.00 | 9,200.00 | 9,200.00 | 105 |
| 2024-10-01 | 9,900.00 | 9,900.00 | 9,400.00 | 9,540.00 | 9,540.00 | 31 |
| 2024-09-30 | 9,980.00 | 10,000.00 | 9,680.00 | 9,860.00 | 9,860.00 | 43 |
| 2024-09-27 | 9,720.00 | 9,960.00 | 9,640.00 | 9,940.00 | 9,940.00 | 22 |
| 2024-09-26 | 9,900.00 | 10,080.00 | 9,560.00 | 9,800.00 | 9,800.00 | 65 |
| 2024-09-25 | 9,460.00 | 10,040.00 | 9,340.00 | 9,740.00 | 9,740.00 | 98 |
| 2024-09-24 | 9,420.00 | 9,700.00 | 9,420.00 | 9,600.00 | 9,600.00 | 52 |
| 2024-09-23 | 9,260.00 | 9,560.00 | 9,200.00 | 9,540.00 | 9,540.00 | 59 |
| 2024-09-20 | 9,160.00 | 9,160.00 | 9,060.00 | 9,100.00 | 9,100.00 | 16 |
| 2024-09-19 | 8,900.00 | 9,260.00 | 8,840.00 | 9,000.00 | 9,000.00 | 23 |
| 2024-09-18 | 8,880.00 | 8,900.00 | 8,860.00 | 8,900.00 | 8,900.00 | 21 |
| 2024-09-17 | 9,020.00 | 9,020.00 | 8,720.00 | 8,860.00 | 8,860.00 | 32 |
| 2024-09-16 | 8,740.00 | 9,000.00 | 8,740.00 | 8,860.00 | 8,860.00 | 49 |
| 2024-09-13 | 8,740.00 | 8,760.00 | 8,480.00 | 8,760.00 | 8,760.00 | 13 |
| 2024-09-12 | 8,940.00 | 8,940.00 | 8,720.00 | 8,760.00 | 8,760.00 | 10 |
| 2024-09-11 | 8,840.00 | 8,960.00 | 8,840.00 | 8,840.00 | 8,840.00 | 17 |
| 2024-09-10 | 8,840.00 | 8,900.00 | 8,720.00 | 8,840.00 | 8,840.00 | 22 |
| 2024-09-09 | 8,700.00 | 9,000.00 | 8,660.00 | 8,720.00 | 8,720.00 | 38 |
| 2024-09-06 | 8,300.00 | 8,500.00 | 8,280.00 | 8,440.00 | 8,440.00 | 10 |
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.