Tuymazinskiy zavod avtobetonovozov OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 390.00 | 395.00 | 390.00 | 394.00 | 394.00 | 39,190 |
| 2024-06-13 | 378.00 | 390.00 | 366.50 | 389.50 | 389.50 | 49,640 |
| 2024-06-11 | 382.50 | 388.00 | 376.00 | 380.00 | 380.00 | 44,690 |
| 2024-06-10 | 380.50 | 394.00 | 380.00 | 382.50 | 382.50 | 102,170 |
| 2024-06-07 | 361.00 | 385.00 | 359.50 | 379.00 | 379.00 | 124,360 |
| 2024-06-06 | 353.00 | 360.00 | 349.00 | 360.00 | 360.00 | 25,170 |
| 2024-06-05 | 358.00 | 364.00 | 349.50 | 353.00 | 353.00 | 28,000 |
| 2024-06-04 | 343.00 | 358.00 | 340.00 | 357.00 | 357.00 | 42,520 |
| 2024-06-03 | 353.00 | 353.00 | 311.50 | 341.50 | 341.50 | 145,230 |
| 2024-05-31 | 363.00 | 370.00 | 342.00 | 347.00 | 347.00 | 79,290 |
| 2024-05-30 | 369.00 | 394.50 | 364.00 | 368.50 | 368.50 | 330,950 |
| 2024-05-29 | 335.00 | 366.50 | 335.00 | 365.50 | 365.50 | 327,380 |
| 2024-05-28 | 318.00 | 330.00 | 294.50 | 330.00 | 330.00 | 88,580 |
| 2024-05-27 | 330.00 | 335.00 | 306.00 | 318.00 | 318.00 | 53,020 |
| 2024-05-24 | 343.00 | 344.00 | 329.00 | 329.00 | 329.00 | 31,560 |
| 2024-05-23 | 350.00 | 350.00 | 337.00 | 340.50 | 340.50 | 38,120 |
| 2024-05-22 | 350.00 | 359.50 | 349.50 | 353.00 | 353.00 | 48,090 |
| 2024-05-21 | 332.50 | 356.50 | 332.50 | 349.50 | 349.50 | 89,980 |
| 2024-05-20 | 329.50 | 337.50 | 325.50 | 332.50 | 332.50 | 52,660 |
| 2024-05-17 | 347.50 | 350.50 | 327.50 | 327.50 | 327.50 | 73,650 |
| 2024-05-16 | 349.00 | 349.00 | 337.00 | 341.00 | 341.00 | 34,110 |
| 2024-05-15 | 349.00 | 351.00 | 343.50 | 347.50 | 347.50 | 30,320 |
| 2024-05-14 | 351.00 | 351.00 | 347.50 | 348.50 | 348.50 | 27,830 |
| 2024-05-13 | 341.50 | 350.50 | 340.50 | 350.50 | 350.50 | 67,750 |
| 2024-05-10 | 345.00 | 345.00 | 338.00 | 340.50 | 340.50 | 14,400 |
| 2024-05-08 | 336.00 | 344.00 | 333.00 | 340.50 | 340.50 | 35,530 |
| 2024-05-07 | 342.00 | 342.50 | 335.50 | 336.00 | 336.00 | 18,350 |
| 2024-05-06 | 344.00 | 347.00 | 334.50 | 342.00 | 342.00 | 51,900 |
| 2024-05-03 | 345.50 | 345.50 | 333.00 | 343.00 | 343.00 | 40,900 |
| 2024-05-02 | 341.50 | 350.00 | 337.00 | 344.50 | 344.50 | 72,360 |
| 2024-04-30 | 340.00 | 347.50 | 333.00 | 341.50 | 341.50 | 65,800 |
| 2024-04-29 | 330.50 | 362.00 | 330.00 | 339.50 | 339.50 | 353,160 |
| 2024-04-27 | 301.00 | 330.00 | 299.50 | 329.50 | 329.50 | 333,580 |
| 2024-04-26 | 290.00 | 300.00 | 289.00 | 300.00 | 300.00 | 56,940 |
| 2024-04-25 | 295.50 | 295.50 | 271.50 | 288.00 | 288.00 | 80,600 |
| 2024-04-24 | 295.00 | 299.00 | 292.50 | 294.50 | 294.50 | 25,010 |
| 2024-04-23 | 295.00 | 299.50 | 294.50 | 296.50 | 296.50 | 21,060 |
| 2024-04-22 | 300.00 | 300.00 | 293.00 | 294.50 | 294.50 | 34,250 |
| 2024-04-19 | 311.50 | 311.50 | 296.00 | 298.00 | 298.00 | 48,220 |
| 2024-04-18 | 302.00 | 315.50 | 300.50 | 308.00 | 308.00 | 103,340 |
| 2024-04-17 | 298.00 | 302.00 | 292.50 | 302.00 | 302.00 | 37,700 |
| 2024-04-16 | 293.50 | 298.50 | 290.00 | 297.50 | 297.50 | 27,620 |
| 2024-04-15 | 292.00 | 300.00 | 288.50 | 292.00 | 292.00 | 45,760 |
| 2024-04-12 | 289.50 | 290.00 | 285.00 | 288.00 | 288.00 | 23,660 |
| 2024-04-11 | 292.00 | 294.00 | 288.50 | 289.50 | 289.50 | 9,840 |
| 2024-04-10 | 287.00 | 291.50 | 285.00 | 291.00 | 291.00 | 26,820 |
| 2024-04-09 | 291.00 | 292.50 | 285.50 | 287.00 | 287.00 | 30,140 |
| 2024-04-08 | 292.00 | 292.00 | 285.00 | 289.00 | 289.00 | 34,190 |
| 2024-04-05 | 290.00 | 300.00 | 287.00 | 291.00 | 291.00 | 40,250 |
| 2024-04-04 | 290.50 | 295.50 | 286.00 | 289.50 | 289.50 | 41,400 |
| 2024-04-03 | 293.50 | 297.00 | 287.00 | 288.50 | 288.50 | 35,840 |
| 2024-04-02 | 286.00 | 299.50 | 283.50 | 292.00 | 292.00 | 45,370 |
| 2024-04-01 | 295.50 | 301.00 | 280.50 | 285.50 | 285.50 | 99,540 |
| 2024-03-29 | 294.00 | 308.00 | 291.00 | 294.50 | 294.50 | 117,060 |
| 2024-03-28 | 282.50 | 302.00 | 275.00 | 294.00 | 294.00 | 370,330 |
| 2024-03-27 | 266.00 | 285.00 | 265.50 | 280.00 | 280.00 | 190,090 |
| 2024-03-26 | 260.00 | 269.00 | 260.00 | 266.50 | 266.50 | 29,010 |
| 2024-03-25 | 264.00 | 266.00 | 252.50 | 260.00 | 260.00 | 47,530 |
| 2024-03-22 | 266.00 | 268.50 | 261.00 | 263.00 | 263.00 | 33,240 |
| 2024-03-21 | 261.50 | 268.50 | 257.50 | 265.50 | 265.50 | 60,860 |
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.