Tuymazinskiy zavod avtobetonovozov OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 207.50 | 207.50 | 200.50 | 202.00 | 202.00 | 26,230 |
| 2023-09-27 | 203.00 | 207.00 | 202.00 | 203.50 | 203.50 | 30,700 |
| 2023-09-26 | 206.00 | 206.00 | 198.50 | 202.50 | 202.50 | 29,200 |
| 2023-09-25 | 208.00 | 211.00 | 200.00 | 206.00 | 206.00 | 56,010 |
| 2023-09-22 | 196.00 | 204.50 | 193.00 | 204.50 | 204.50 | 31,990 |
| 2023-09-21 | 200.50 | 204.00 | 194.00 | 196.00 | 196.00 | 31,150 |
| 2023-09-20 | 202.50 | 203.50 | 186.00 | 200.00 | 200.00 | 84,940 |
| 2023-09-19 | 212.00 | 214.00 | 195.00 | 203.50 | 203.50 | 91,800 |
| 2023-09-18 | 219.00 | 219.00 | 207.00 | 211.50 | 211.50 | 47,620 |
| 2023-09-15 | 209.00 | 219.00 | 198.00 | 214.50 | 214.50 | 48,260 |
| 2023-09-14 | 215.00 | 216.00 | 190.00 | 205.50 | 205.50 | 126,400 |
| 2023-09-13 | 223.00 | 225.00 | 210.50 | 214.50 | 214.50 | 48,820 |
| 2023-09-12 | 224.00 | 229.00 | 217.50 | 221.00 | 221.00 | 56,860 |
| 2023-09-11 | 228.50 | 238.50 | 219.50 | 222.50 | 222.50 | 131,850 |
| 2023-09-08 | 225.00 | 229.50 | 207.00 | 220.00 | 220.00 | 116,880 |
| 2023-09-07 | 244.50 | 247.00 | 200.50 | 222.50 | 222.50 | 176,060 |
| 2023-09-06 | 246.00 | 250.00 | 233.50 | 244.50 | 244.50 | 116,520 |
| 2023-09-05 | 256.00 | 259.50 | 228.50 | 245.00 | 245.00 | 366,500 |
| 2023-09-04 | 219.00 | 262.00 | 219.00 | 253.50 | 253.50 | 697,510 |
| 2023-09-01 | 193.00 | 214.50 | 189.50 | 214.50 | 214.50 | 228,350 |
| 2023-08-31 | 195.00 | 208.00 | 193.00 | 193.00 | 193.00 | 328,210 |
| 2023-08-30 | 183.00 | 198.00 | 178.00 | 192.00 | 192.00 | 428,740 |
| 2023-08-29 | 177.00 | 184.50 | 174.50 | 180.00 | 180.00 | 154,340 |
| 2023-08-28 | 172.50 | 181.50 | 169.00 | 176.00 | 176.00 | 204,330 |
| 2023-08-25 | 170.00 | 172.00 | 169.50 | 171.00 | 171.00 | 60,820 |
| 2023-08-24 | 170.50 | 172.00 | 169.00 | 170.00 | 170.00 | 93,880 |
| 2023-08-23 | 174.00 | 176.00 | 169.50 | 171.50 | 171.50 | 110,600 |
| 2023-08-22 | 174.50 | 174.50 | 169.50 | 174.00 | 174.00 | 101,840 |
| 2023-08-21 | 178.50 | 181.00 | 171.00 | 174.50 | 174.50 | 189,480 |
| 2023-08-18 | 167.50 | 178.00 | 167.00 | 175.50 | 175.50 | 225,910 |
| 2023-08-17 | 167.50 | 169.50 | 165.50 | 167.00 | 167.00 | 81,520 |
| 2023-08-16 | 171.50 | 174.00 | 165.50 | 167.00 | 167.00 | 106,400 |
| 2023-08-15 | 169.50 | 173.00 | 168.50 | 172.00 | 172.00 | 89,390 |
| 2023-08-14 | 173.00 | 175.00 | 170.00 | 170.00 | 170.00 | 96,860 |
| 2023-08-11 | 172.50 | 179.50 | 170.00 | 173.00 | 173.00 | 87,560 |
| 2023-08-10 | 172.50 | 178.00 | 170.00 | 171.00 | 171.00 | 101,050 |
| 2023-08-09 | 172.00 | 174.50 | 168.50 | 170.50 | 170.50 | 109,100 |
| 2023-08-08 | 177.00 | 177.00 | 168.50 | 171.00 | 171.00 | 81,880 |
| 2023-08-07 | 176.50 | 181.00 | 175.00 | 176.00 | 176.00 | 74,330 |
| 2023-08-04 | 185.00 | 190.00 | 168.50 | 175.50 | 175.50 | 147,230 |
| 2023-08-03 | 178.00 | 194.00 | 177.00 | 183.00 | 183.00 | 205,970 |
| 2023-08-02 | 178.50 | 180.00 | 173.50 | 177.00 | 177.00 | 77,570 |
| 2023-08-01 | 184.00 | 184.00 | 175.00 | 178.00 | 178.00 | 113,240 |
| 2023-07-31 | 183.00 | 189.50 | 179.00 | 183.00 | 183.00 | 246,130 |
| 2023-07-28 | 177.50 | 179.00 | 169.00 | 173.50 | 173.50 | 123,000 |
| 2023-07-27 | 168.00 | 180.00 | 166.00 | 175.00 | 175.00 | 344,510 |
| 2023-07-26 | 167.50 | 168.00 | 166.00 | 166.50 | 166.50 | 64,750 |
| 2023-07-25 | 168.50 | 169.00 | 166.00 | 166.50 | 166.50 | 46,460 |
| 2023-07-24 | 166.50 | 168.00 | 165.00 | 167.50 | 167.50 | 77,760 |
| 2023-07-21 | 166.00 | 167.50 | 165.00 | 166.50 | 166.50 | 40,640 |
| 2023-07-20 | 169.50 | 173.00 | 165.50 | 166.50 | 166.50 | 62,360 |
| 2023-07-19 | 168.00 | 176.00 | 165.50 | 169.50 | 169.50 | 85,600 |
| 2023-07-18 | 166.50 | 169.00 | 165.00 | 167.50 | 167.50 | 43,380 |
| 2023-07-17 | 167.00 | 167.00 | 164.50 | 166.50 | 166.50 | 34,000 |
| 2023-07-14 | 169.00 | 169.00 | 165.00 | 167.00 | 167.00 | 33,360 |
| 2023-07-13 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 29,360 |
| 2023-07-12 | 167.50 | 170.00 | 166.00 | 166.50 | 166.50 | 32,280 |
| 2023-07-11 | 168.50 | 168.50 | 165.50 | 167.00 | 167.00 | 14,860 |
| 2023-07-10 | 168.50 | 173.50 | 166.50 | 168.50 | 168.50 | 26,970 |
| 2023-07-07 | 166.50 | 170.50 | 165.00 | 168.50 | 168.50 | 17,730 |
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.