Tuymazinskiy zavod avtobetonovozov OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 224.50 | 225.00 | 221.50 | 223.00 | 223.00 | 4,240 |
| 2024-09-05 | 220.00 | 224.50 | 219.50 | 222.00 | 222.00 | 20,570 |
| 2024-09-04 | 213.00 | 220.50 | 210.00 | 219.00 | 219.00 | 21,810 |
| 2024-09-03 | 219.50 | 221.50 | 212.00 | 213.00 | 213.00 | 45,500 |
| 2024-09-02 | 225.00 | 225.50 | 217.00 | 219.00 | 219.00 | 23,120 |
| 2024-08-30 | 225.00 | 235.00 | 224.00 | 225.00 | 225.00 | 44,180 |
| 2024-08-29 | 227.50 | 228.00 | 223.50 | 224.50 | 224.50 | 11,900 |
| 2024-08-28 | 232.50 | 232.50 | 224.50 | 227.50 | 227.50 | 25,930 |
| 2024-08-27 | 232.00 | 234.00 | 228.00 | 229.00 | 229.00 | 9,530 |
| 2024-08-26 | 231.50 | 232.50 | 228.50 | 230.00 | 230.00 | 16,730 |
| 2024-08-23 | 233.00 | 233.00 | 222.50 | 226.00 | 226.00 | 38,170 |
| 2024-08-22 | 239.00 | 239.00 | 231.00 | 232.00 | 232.00 | 18,960 |
| 2024-08-21 | 239.50 | 239.50 | 234.00 | 237.50 | 237.50 | 18,900 |
| 2024-08-20 | 237.50 | 239.50 | 233.50 | 237.00 | 237.00 | 28,050 |
| 2024-08-19 | 243.50 | 246.50 | 229.00 | 237.50 | 237.50 | 54,450 |
| 2024-08-16 | 238.00 | 244.50 | 235.00 | 243.50 | 243.50 | 30,690 |
| 2024-08-15 | 234.00 | 239.50 | 232.50 | 235.00 | 235.00 | 21,320 |
| 2024-08-14 | 238.50 | 240.00 | 235.50 | 236.50 | 236.50 | 19,700 |
| 2024-08-13 | 229.50 | 243.00 | 229.50 | 238.00 | 238.00 | 60,200 |
| 2024-08-12 | 230.50 | 230.50 | 226.00 | 229.50 | 229.50 | 9,380 |
| 2024-08-09 | 231.50 | 232.00 | 227.00 | 227.50 | 227.50 | 8,150 |
| 2024-08-08 | 232.00 | 233.00 | 227.00 | 229.00 | 229.00 | 20,530 |
| 2024-08-07 | 228.50 | 232.00 | 226.00 | 232.00 | 232.00 | 7,350 |
| 2024-08-06 | 230.00 | 232.50 | 225.00 | 228.00 | 228.00 | 18,470 |
| 2024-08-05 | 233.00 | 233.00 | 227.00 | 229.50 | 229.50 | 16,930 |
| 2024-08-02 | 240.00 | 240.00 | 227.50 | 233.00 | 233.00 | 30,910 |
| 2024-08-01 | 242.00 | 242.50 | 235.50 | 238.00 | 238.00 | 21,670 |
| 2024-07-31 | 242.50 | 245.00 | 238.50 | 239.00 | 239.00 | 12,150 |
| 2024-07-30 | 231.50 | 239.00 | 230.00 | 239.00 | 239.00 | 18,390 |
| 2024-07-29 | 242.00 | 244.50 | 229.00 | 230.50 | 230.50 | 31,090 |
| 2024-07-26 | 249.00 | 250.00 | 237.50 | 241.00 | 241.00 | 52,390 |
| 2024-07-25 | 250.00 | 250.00 | 245.50 | 248.50 | 248.50 | 21,820 |
| 2024-07-24 | 250.00 | 251.00 | 246.50 | 250.00 | 250.00 | 26,360 |
| 2024-07-23 | 250.00 | 250.00 | 245.00 | 248.50 | 248.50 | 20,020 |
| 2024-07-22 | 248.50 | 252.50 | 248.00 | 249.00 | 249.00 | 16,780 |
| 2024-07-19 | 247.50 | 248.00 | 238.00 | 247.00 | 247.00 | 40,730 |
| 2024-07-18 | 253.00 | 254.00 | 243.00 | 245.00 | 245.00 | 79,140 |
| 2024-07-17 | 218.00 | 254.00 | 215.00 | 252.50 | 252.50 | 250,310 |
| 2024-07-16 | 224.50 | 224.50 | 214.00 | 218.00 | 218.00 | 44,150 |
| 2024-07-15 | 230.00 | 232.00 | 220.50 | 222.00 | 222.00 | 35,430 |
| 2024-07-12 | 235.00 | 237.50 | 228.50 | 229.50 | 229.50 | 23,930 |
| 2024-07-11 | 224.50 | 234.50 | 221.50 | 234.50 | 234.50 | 48,180 |
| 2024-07-10 | 225.00 | 229.00 | 217.50 | 225.00 | 225.00 | 88,820 |
| 2024-07-09 | 258.50 | 258.50 | 223.50 | 225.50 | 225.50 | 139,520 |
| 2024-07-08 | 258.00 | 261.00 | 257.00 | 258.00 | 258.00 | 22,020 |
| 2024-07-05 | 260.00 | 263.50 | 252.00 | 258.00 | 258.00 | 40,760 |
| 2024-07-04 | 271.50 | 272.00 | 257.50 | 260.00 | 260.00 | 65,460 |
| 2024-07-03 | 270.50 | 273.00 | 267.00 | 269.00 | 269.00 | 49,780 |
| 2024-07-02 | 272.50 | 276.00 | 267.00 | 270.00 | 270.00 | 59,020 |
| 2024-07-01 | 284.00 | 284.00 | 272.00 | 274.00 | 274.00 | 67,760 |
| 2024-06-28 | 275.00 | 280.00 | 270.00 | 280.00 | 280.00 | 75,590 |
| 2024-06-27 | 270.00 | 272.50 | 263.00 | 272.00 | 272.00 | 85,800 |
| 2024-06-26 | 280.00 | 281.00 | 263.00 | 268.00 | 268.00 | 163,270 |
| 2024-06-25 | 300.00 | 301.50 | 275.00 | 278.00 | 278.00 | 329,900 |
| 2024-06-24 | 384.00 | 395.00 | 282.50 | 301.00 | 301.00 | 475,710 |
| 2024-06-21 | 380.00 | 391.50 | 377.50 | 378.00 | 378.00 | 19,180 |
| 2024-06-20 | 368.00 | 382.00 | 368.00 | 377.50 | 377.50 | 47,670 |
| 2024-06-19 | 373.00 | 375.00 | 360.00 | 366.00 | 366.00 | 52,990 |
| 2024-06-18 | 393.00 | 395.00 | 365.50 | 371.00 | 371.00 | 108,170 |
| 2024-06-17 | 397.00 | 400.00 | 391.50 | 392.00 | 392.00 | 44,100 |
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.