Tuymazinskiy zavod avtobetonovozov OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 190.00 | 190.50 | 185.50 | 186.00 | 186.00 | 15,650 |
| 2023-12-20 | 189.00 | 192.50 | 187.00 | 190.00 | 190.00 | 19,280 |
| 2023-12-19 | 190.00 | 194.50 | 184.00 | 186.00 | 186.00 | 32,460 |
| 2023-12-18 | 184.00 | 193.00 | 183.50 | 189.00 | 189.00 | 63,490 |
| 2023-12-15 | 180.00 | 183.50 | 179.00 | 182.50 | 182.50 | 12,700 |
| 2023-12-14 | 183.50 | 187.00 | 177.50 | 179.00 | 179.00 | 16,130 |
| 2023-12-13 | 179.00 | 181.50 | 173.50 | 180.00 | 180.00 | 34,040 |
| 2023-12-12 | 184.00 | 184.00 | 176.50 | 179.50 | 179.50 | 14,190 |
| 2023-12-11 | 190.00 | 194.00 | 180.50 | 183.00 | 183.00 | 16,780 |
| 2023-12-08 | 195.00 | 198.00 | 186.00 | 190.50 | 190.50 | 23,890 |
| 2023-12-07 | 175.00 | 198.00 | 173.50 | 195.50 | 195.50 | 66,500 |
| 2023-12-06 | 183.00 | 184.50 | 173.00 | 176.00 | 176.00 | 13,600 |
| 2023-12-05 | 184.00 | 184.50 | 176.00 | 182.50 | 182.50 | 27,580 |
| 2023-12-04 | 190.50 | 190.50 | 183.50 | 184.00 | 184.00 | 17,640 |
| 2023-12-01 | 197.00 | 197.00 | 189.00 | 189.50 | 189.50 | 18,060 |
| 2023-11-30 | 197.50 | 198.50 | 194.00 | 196.00 | 196.00 | 10,080 |
| 2023-11-29 | 197.00 | 198.50 | 194.00 | 197.00 | 197.00 | 11,160 |
| 2023-11-28 | 195.00 | 202.00 | 195.00 | 197.00 | 197.00 | 12,040 |
| 2023-11-27 | 201.50 | 201.50 | 191.50 | 194.50 | 194.50 | 18,330 |
| 2023-11-24 | 200.50 | 202.00 | 198.00 | 199.00 | 199.00 | 11,540 |
| 2023-11-23 | 208.50 | 210.50 | 198.50 | 200.50 | 200.50 | 19,840 |
| 2023-11-22 | 206.50 | 214.00 | 205.00 | 209.00 | 209.00 | 19,410 |
| 2023-11-21 | 204.00 | 210.00 | 203.00 | 205.00 | 205.00 | 16,240 |
| 2023-11-20 | 203.00 | 205.00 | 200.00 | 203.50 | 203.50 | 11,070 |
| 2023-11-17 | 203.00 | 203.50 | 198.00 | 203.00 | 203.00 | 21,110 |
| 2023-11-16 | 206.00 | 206.00 | 201.00 | 203.00 | 203.00 | 15,810 |
| 2023-11-15 | 199.00 | 206.50 | 195.50 | 206.00 | 206.00 | 21,840 |
| 2023-11-14 | 204.00 | 204.00 | 196.00 | 198.50 | 198.50 | 35,780 |
| 2023-11-13 | 209.00 | 210.00 | 200.50 | 204.00 | 204.00 | 36,930 |
| 2023-11-10 | 214.50 | 215.00 | 208.00 | 209.00 | 209.00 | 27,700 |
| 2023-11-09 | 217.50 | 218.00 | 212.00 | 215.00 | 215.00 | 27,690 |
| 2023-11-08 | 220.00 | 221.50 | 216.50 | 217.50 | 217.50 | 16,260 |
| 2023-11-07 | 223.00 | 223.00 | 216.50 | 218.50 | 218.50 | 18,490 |
| 2023-11-06 | 222.00 | 224.00 | 219.50 | 222.00 | 222.00 | 16,320 |
| 2023-11-03 | 222.00 | 227.00 | 219.00 | 221.50 | 221.50 | 30,940 |
| 2023-11-02 | 218.00 | 228.50 | 218.00 | 221.50 | 221.50 | 74,700 |
| 2023-11-01 | 216.50 | 219.00 | 214.00 | 217.00 | 217.00 | 20,360 |
| 2023-10-31 | 220.00 | 220.50 | 212.50 | 216.50 | 216.50 | 23,400 |
| 2023-10-30 | 215.50 | 223.00 | 215.00 | 218.50 | 218.50 | 28,950 |
| 2023-10-27 | 216.00 | 221.00 | 210.00 | 215.50 | 215.50 | 46,650 |
| 2023-10-26 | 223.50 | 224.00 | 215.00 | 216.50 | 216.50 | 66,980 |
| 2023-10-25 | 228.50 | 228.50 | 219.00 | 223.50 | 223.50 | 41,880 |
| 2023-10-24 | 234.50 | 235.00 | 221.50 | 227.00 | 227.00 | 51,660 |
| 2023-10-23 | 231.00 | 240.50 | 226.00 | 233.00 | 233.00 | 88,280 |
| 2023-10-20 | 226.00 | 231.50 | 215.50 | 230.50 | 230.50 | 149,910 |
| 2023-10-19 | 211.50 | 244.00 | 210.00 | 224.50 | 224.50 | 356,860 |
| 2023-10-18 | 214.00 | 215.50 | 207.50 | 211.50 | 211.50 | 40,050 |
| 2023-10-17 | 211.00 | 217.00 | 210.00 | 213.50 | 213.50 | 46,160 |
| 2023-10-16 | 204.00 | 224.00 | 204.00 | 213.00 | 213.00 | 277,140 |
| 2023-10-13 | 202.00 | 203.00 | 200.00 | 203.00 | 203.00 | 12,840 |
| 2023-10-12 | 202.50 | 204.00 | 199.00 | 200.50 | 200.50 | 30,310 |
| 2023-10-11 | 206.50 | 210.00 | 201.50 | 202.50 | 202.50 | 53,770 |
| 2023-10-10 | 207.50 | 208.50 | 202.00 | 206.50 | 206.50 | 27,850 |
| 2023-10-09 | 209.00 | 210.00 | 205.00 | 207.50 | 207.50 | 19,890 |
| 2023-10-06 | 214.00 | 216.00 | 204.50 | 207.00 | 207.00 | 28,160 |
| 2023-10-05 | 212.50 | 215.50 | 210.00 | 210.50 | 210.50 | 36,950 |
| 2023-10-04 | 211.50 | 215.00 | 204.50 | 211.00 | 211.00 | 113,890 |
| 2023-10-03 | 207.00 | 208.00 | 201.00 | 203.50 | 203.50 | 42,600 |
| 2023-10-02 | 202.50 | 207.00 | 201.50 | 207.00 | 207.00 | 51,880 |
| 2023-09-29 | 203.50 | 206.00 | 200.50 | 201.00 | 201.00 | 27,170 |
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.