Tuymazinskiy zavod avtobetonovozov OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 169.00 | 169.00 | 166.00 | 167.00 | 167.00 | 13,830 |
| 2023-07-05 | 170.50 | 175.00 | 165.00 | 169.00 | 169.00 | 27,430 |
| 2023-07-04 | 167.50 | 183.50 | 167.50 | 170.50 | 170.50 | 67,750 |
| 2023-07-03 | 167.50 | 170.00 | 166.00 | 167.50 | 167.50 | 11,680 |
| 2023-06-30 | 169.00 | 169.50 | 164.00 | 166.50 | 166.50 | 14,440 |
| 2023-06-29 | 172.00 | 172.00 | 166.50 | 169.00 | 169.00 | 10,840 |
| 2023-06-28 | 171.50 | 171.50 | 169.50 | 171.00 | 171.00 | 2,280 |
| 2023-06-27 | 170.00 | 173.00 | 164.00 | 170.50 | 170.50 | 9,900 |
| 2023-06-26 | 172.50 | 176.00 | 164.50 | 172.00 | 172.00 | 21,350 |
| 2023-06-23 | 172.50 | 184.00 | 171.50 | 173.50 | 173.50 | 47,620 |
| 2023-06-22 | 171.50 | 173.00 | 169.00 | 171.50 | 171.50 | 9,910 |
| 2023-06-21 | 169.00 | 173.00 | 166.50 | 171.00 | 171.00 | 16,460 |
| 2023-06-20 | 171.00 | 173.00 | 165.00 | 169.00 | 169.00 | 27,390 |
| 2023-06-19 | 169.50 | 171.00 | 166.50 | 169.00 | 169.00 | 6,350 |
| 2023-06-16 | 171.50 | 173.00 | 165.50 | 169.50 | 169.50 | 11,380 |
| 2023-06-15 | 174.00 | 174.00 | 168.50 | 171.00 | 171.00 | 11,310 |
| 2023-06-14 | 171.50 | 175.00 | 167.00 | 175.00 | 175.00 | 7,900 |
| 2023-06-13 | 170.00 | 173.50 | 166.00 | 171.50 | 171.50 | 10,970 |
| 2023-06-09 | 173.50 | 175.00 | 169.50 | 171.00 | 171.00 | 6,700 |
| 2023-06-08 | 170.50 | 177.00 | 170.50 | 173.50 | 173.50 | 7,290 |
| 2023-06-07 | 167.50 | 173.50 | 167.00 | 169.50 | 169.50 | 6,700 |
| 2023-06-06 | 175.00 | 175.00 | 162.50 | 165.50 | 165.50 | 6,100 |
| 2023-06-05 | 168.00 | 174.00 | 167.50 | 170.50 | 170.50 | 8,240 |
| 2023-06-02 | 171.00 | 173.00 | 167.00 | 170.00 | 170.00 | 6,350 |
| 2023-06-01 | 176.50 | 177.50 | 165.50 | 171.00 | 171.00 | 11,090 |
| 2023-05-31 | 173.00 | 182.50 | 172.00 | 175.00 | 175.00 | 14,050 |
| 2023-05-30 | 175.50 | 179.50 | 171.00 | 173.00 | 173.00 | 6,840 |
| 2023-05-29 | 179.00 | 181.50 | 167.50 | 175.50 | 175.50 | 21,440 |
| 2023-05-26 | 188.00 | 188.00 | 172.00 | 177.00 | 177.00 | 28,780 |
| 2023-05-25 | 188.50 | 191.00 | 185.00 | 186.50 | 186.50 | 4,820 |
| 2023-05-24 | 193.50 | 199.00 | 184.50 | 188.00 | 188.00 | 9,060 |
| 2023-05-23 | 196.50 | 202.50 | 187.50 | 193.50 | 193.50 | 22,500 |
| 2023-05-22 | 189.00 | 216.00 | 183.00 | 190.50 | 190.50 | 109,230 |
| 2023-05-19 | 183.00 | 185.50 | 180.00 | 181.00 | 181.00 | 1,960 |
| 2023-05-18 | 184.00 | 185.50 | 181.00 | 182.50 | 182.50 | 2,340 |
| 2023-05-17 | 184.50 | 187.00 | 181.50 | 183.50 | 183.50 | 4,100 |
| 2023-05-16 | 190.50 | 191.00 | 182.00 | 185.50 | 185.50 | 5,360 |
| 2023-05-15 | 186.50 | 200.00 | 186.00 | 189.00 | 189.00 | 13,200 |
| 2023-05-12 | 186.00 | 193.50 | 180.00 | 186.50 | 186.50 | 8,500 |
| 2023-05-11 | 183.50 | 190.00 | 177.00 | 186.00 | 186.00 | 9,690 |
| 2023-05-10 | 174.00 | 180.00 | 171.50 | 177.00 | 177.00 | 2,150 |
| 2023-05-08 | 177.00 | 179.00 | 166.50 | 172.50 | 172.50 | 3,360 |
| 2023-05-05 | 178.50 | 184.00 | 175.00 | 177.00 | 177.00 | 4,300 |
| 2023-05-04 | 184.50 | 185.00 | 173.50 | 181.00 | 181.00 | 5,830 |
| 2023-05-03 | 188.00 | 193.50 | 181.00 | 185.50 | 185.50 | 4,310 |
| 2023-05-02 | 194.00 | 194.50 | 181.50 | 188.00 | 188.00 | 8,830 |
| 2023-04-28 | 195.50 | 195.50 | 191.00 | 193.50 | 193.50 | 2,090 |
| 2023-04-27 | 194.00 | 196.00 | 193.50 | 195.50 | 195.50 | 1,030 |
| 2023-04-26 | 197.00 | 198.00 | 193.50 | 193.50 | 193.50 | 5,440 |
| 2023-04-25 | 198.00 | 199.50 | 194.50 | 196.00 | 196.00 | 12,260 |
| 2023-04-24 | 196.00 | 199.50 | 195.50 | 197.50 | 197.50 | 4,790 |
| 2023-04-21 | 196.00 | 200.00 | 194.50 | 200.00 | 200.00 | 6,100 |
| 2023-04-20 | 197.50 | 200.00 | 190.50 | 195.00 | 195.00 | 6,080 |
| 2023-04-19 | 200.50 | 200.50 | 195.50 | 196.50 | 196.50 | 5,670 |
| 2023-04-18 | 204.00 | 209.00 | 197.50 | 200.00 | 200.00 | 52,120 |
| 2023-04-17 | 200.50 | 205.00 | 197.00 | 202.00 | 202.00 | 11,200 |
| 2023-04-14 | 197.50 | 202.00 | 195.50 | 198.50 | 198.50 | 11,380 |
| 2023-04-13 | 198.00 | 199.50 | 192.00 | 197.00 | 197.00 | 4,380 |
| 2023-04-12 | 196.00 | 199.50 | 194.00 | 196.50 | 196.50 | 6,810 |
| 2023-04-11 | 203.50 | 203.50 | 189.50 | 196.00 | 196.00 | 37,220 |
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.