Tuymazinskiy zavod avtobetonovozov OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 261.00 | 272.50 | 260.00 | 261.00 | 261.00 | 77,950 |
| 2024-03-19 | 260.00 | 271.50 | 255.50 | 260.00 | 260.00 | 92,930 |
| 2024-03-18 | 260.00 | 265.00 | 259.00 | 260.00 | 260.00 | 36,350 |
| 2024-03-15 | 259.00 | 260.50 | 254.50 | 258.50 | 258.50 | 23,090 |
| 2024-03-14 | 262.50 | 262.50 | 256.00 | 257.50 | 257.50 | 49,320 |
| 2024-03-13 | 266.00 | 267.00 | 260.00 | 262.00 | 262.00 | 42,050 |
| 2024-03-12 | 271.50 | 272.50 | 264.00 | 265.00 | 265.00 | 36,670 |
| 2024-03-11 | 271.50 | 274.00 | 267.00 | 271.00 | 271.00 | 51,980 |
| 2024-03-07 | 271.50 | 271.50 | 265.50 | 270.00 | 270.00 | 20,940 |
| 2024-03-06 | 267.00 | 274.00 | 266.50 | 269.50 | 269.50 | 44,410 |
| 2024-03-05 | 271.00 | 275.50 | 262.50 | 266.00 | 266.00 | 62,940 |
| 2024-03-04 | 275.00 | 279.00 | 264.00 | 269.00 | 269.00 | 122,180 |
| 2024-03-01 | 262.00 | 282.50 | 259.50 | 273.50 | 273.50 | 363,010 |
| 2024-02-29 | 253.00 | 262.00 | 253.00 | 261.00 | 261.00 | 70,250 |
| 2024-02-28 | 254.50 | 260.00 | 251.50 | 252.00 | 252.00 | 45,250 |
| 2024-02-27 | 246.00 | 258.00 | 244.00 | 253.00 | 253.00 | 67,070 |
| 2024-02-26 | 240.00 | 250.00 | 240.00 | 244.00 | 244.00 | 37,940 |
| 2024-02-22 | 242.00 | 248.00 | 237.00 | 238.00 | 238.00 | 32,370 |
| 2024-02-21 | 239.50 | 240.50 | 231.50 | 240.00 | 240.00 | 52,790 |
| 2024-02-20 | 237.00 | 242.00 | 234.00 | 240.00 | 240.00 | 51,370 |
| 2024-02-19 | 251.50 | 252.00 | 235.00 | 237.00 | 237.00 | 135,350 |
| 2024-02-16 | 255.50 | 259.50 | 243.50 | 247.50 | 247.50 | 60,270 |
| 2024-02-15 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | 46,460 |
| 2024-02-14 | 258.00 | 262.00 | 251.00 | 254.50 | 254.50 | 62,300 |
| 2024-02-13 | 248.00 | 260.50 | 244.50 | 258.00 | 258.00 | 61,120 |
| 2024-02-12 | 255.00 | 268.50 | 240.50 | 244.50 | 244.50 | 150,220 |
| 2024-02-09 | 269.50 | 272.50 | 250.00 | 253.00 | 253.00 | 210,920 |
| 2024-02-08 | 240.00 | 273.50 | 238.50 | 266.50 | 266.50 | 608,430 |
| 2024-02-07 | 220.50 | 248.00 | 218.00 | 238.00 | 238.00 | 377,460 |
| 2024-02-06 | 217.50 | 220.00 | 215.50 | 219.50 | 219.50 | 19,270 |
| 2024-02-05 | 215.00 | 219.00 | 213.00 | 217.50 | 217.50 | 32,270 |
| 2024-02-02 | 216.00 | 217.00 | 213.50 | 215.00 | 215.00 | 13,990 |
| 2024-02-01 | 218.00 | 218.00 | 214.50 | 215.50 | 215.50 | 21,980 |
| 2024-01-31 | 216.00 | 218.00 | 212.00 | 217.50 | 217.50 | 21,180 |
| 2024-01-30 | 216.00 | 222.50 | 213.00 | 215.50 | 215.50 | 39,800 |
| 2024-01-29 | 213.00 | 218.00 | 213.00 | 215.50 | 215.50 | 32,110 |
| 2024-01-26 | 212.50 | 214.50 | 211.00 | 212.50 | 212.50 | 23,580 |
| 2024-01-25 | 212.50 | 212.50 | 208.50 | 212.00 | 212.00 | 19,570 |
| 2024-01-24 | 215.50 | 216.50 | 211.50 | 212.00 | 212.00 | 15,740 |
| 2024-01-23 | 214.00 | 220.00 | 214.00 | 215.00 | 215.00 | 44,390 |
| 2024-01-22 | 210.00 | 214.00 | 209.50 | 214.00 | 214.00 | 55,510 |
| 2024-01-19 | 209.00 | 209.00 | 205.00 | 208.50 | 208.50 | 21,500 |
| 2024-01-18 | 209.00 | 210.00 | 207.00 | 208.00 | 208.00 | 13,940 |
| 2024-01-17 | 206.50 | 210.00 | 205.50 | 208.00 | 208.00 | 32,260 |
| 2024-01-16 | 209.00 | 210.50 | 203.00 | 205.50 | 205.50 | 33,250 |
| 2024-01-15 | 211.00 | 213.50 | 206.00 | 209.00 | 209.00 | 34,960 |
| 2024-01-12 | 204.00 | 216.00 | 202.50 | 209.50 | 209.50 | 94,820 |
| 2024-01-11 | 210.00 | 210.50 | 201.00 | 204.00 | 204.00 | 38,580 |
| 2024-01-10 | 210.00 | 210.00 | 206.50 | 208.00 | 208.00 | 22,930 |
| 2024-01-09 | 207.00 | 209.50 | 205.00 | 208.50 | 208.50 | 29,780 |
| 2024-01-08 | 205.00 | 208.50 | 203.00 | 205.00 | 205.00 | 27,330 |
| 2024-01-05 | 198.50 | 206.00 | 198.00 | 204.50 | 204.50 | 29,730 |
| 2024-01-04 | 198.00 | 198.50 | 190.50 | 198.00 | 198.00 | 31,270 |
| 2024-01-03 | 192.00 | 198.50 | 192.00 | 197.00 | 197.00 | 19,010 |
| 2023-12-29 | 191.50 | 193.00 | 188.00 | 191.00 | 191.00 | 22,100 |
| 2023-12-28 | 189.00 | 193.50 | 187.50 | 190.50 | 190.50 | 42,530 |
| 2023-12-27 | 190.00 | 191.50 | 187.50 | 189.00 | 189.00 | 24,380 |
| 2023-12-26 | 191.50 | 191.50 | 188.00 | 189.50 | 189.50 | 19,040 |
| 2023-12-25 | 189.50 | 192.50 | 185.00 | 191.00 | 191.00 | 41,150 |
| 2023-12-22 | 187.00 | 194.00 | 185.50 | 187.50 | 187.50 | 31,870 |
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.