Tuymazinskiy zavod avtobetonovozov OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	203.50	203.50	189.50	196.00	196.00	37,220
2023-04-10	200.00	209.00	194.00	203.50	203.50	17,720
2023-04-07	196.00	209.50	195.00	199.00	199.00	14,000
2023-04-06	198.00	204.50	191.00	195.00	195.00	22,360
2023-04-05	192.50	218.00	187.50	200.00	200.00	118,510
2023-04-04	207.00	208.00	181.50	189.50	189.50	80,580
2023-04-03	161.50	221.50	158.50	198.00	198.00	232,460
2023-03-31	160.00	161.50	157.00	160.00	160.00	2,470
2023-03-30	159.00	163.50	157.00	160.00	160.00	6,690
2023-03-29	158.50	159.00	154.50	157.50	157.50	3,670
2023-03-28	163.00	165.50	156.50	158.50	158.50	8,170
2023-03-27	163.50	167.50	159.50	160.50	160.50	7,430
2023-03-24	157.50	164.00	155.50	160.50	160.50	12,570
2023-03-23	154.50	158.00	154.50	156.50	156.50	2,930
2023-03-22	153.00	161.00	152.00	155.00	155.00	12,890
2023-03-21	153.00	154.50	151.50	153.00	153.00	3,110
2023-03-20	155.50	155.50	151.00	154.00	154.00	8,960
2023-03-17	153.00	156.00	153.00	155.50	155.50	2,540
2023-03-16	156.00	156.00	152.00	155.00	155.00	5,410
2023-03-15	153.50	162.00	153.50	156.50	156.50	12,970
2023-03-14	155.50	155.50	150.50	154.00	154.00	7,750
2023-03-13	158.50	160.00	152.50	155.50	155.50	13,250
2023-03-10	156.50	158.00	155.50	157.00	157.00	2,600
2023-03-09	157.00	158.00	155.00	157.50	157.50	6,680
2023-03-07	159.00	163.00	154.50	156.00	156.00	24,450
2023-03-06	156.50	164.00	152.00	159.00	159.00	28,500
2023-03-03	148.00	156.50	145.50	149.50	149.50	9,420
2023-03-02	149.00	164.00	139.50	148.00	148.00	26,000
2023-03-01	136.00	151.00	136.00	149.00	149.00	43,320
2023-02-28	135.00	138.00	134.50	136.00	136.00	4,340
2023-02-27	133.50	140.50	130.00	135.00	135.00	14,450
2023-02-24	133.00	136.50	129.50	134.50	134.50	2,830
2023-02-22	139.00	139.50	130.00	136.00	136.00	9,440
2023-02-21	123.50	139.00	123.50	137.50	137.50	17,790
2023-02-20	128.00	151.00	128.00	137.00	137.00	52,810
2023-02-17	122.50	145.00	116.00	129.50	129.50	79,310
2023-02-16	117.50	122.00	116.50	121.50	121.50	5,550
2023-02-15	125.50	129.00	118.00	118.00	118.00	22,460
2023-02-14	127.00	128.00	125.00	128.00	128.00	5,040
2023-02-13	129.00	131.50	123.50	128.00	128.00	18,720
2023-02-10	118.50	152.50	116.50	129.00	129.00	249,090
2023-02-09	125.00	127.00	116.00	117.00	117.00	16,720
2023-02-08	111.00	125.00	109.50	125.00	125.00	76,720
2023-02-07	111.00	112.00	108.00	110.00	110.00	16,170
2023-02-06	111.50	112.50	110.00	111.50	111.50	10,600
2023-02-03	116.00	118.00	109.00	111.00	111.00	32,950
2023-02-02	113.00	119.50	112.50	115.50	115.50	18,000
2023-02-01	116.50	122.50	112.50	113.50	113.50	51,760
2023-01-31	106.50	136.50	106.50	117.00	117.00	295,370
2023-01-30	104.50	108.50	104.50	104.50	104.50	10,730
2023-01-27	106.00	107.00	100.00	105.00	105.00	9,940
2023-01-26	104.50	107.00	104.00	105.00	105.00	3,620
2023-01-25	105.00	105.50	104.00	104.00	104.00	700
2023-01-24	106.00	106.50	102.50	106.00	106.00	3,500
2023-01-23	104.50	106.50	103.00	105.00	105.00	1,730
2023-01-20	101.50	105.50	101.50	105.00	105.00	6,180
2023-01-19	102.50	104.50	100.00	102.00	102.00	4,270
2023-01-18	102.50	103.50	99.000	103.00	103.00	8,670
2023-01-17	102.50	107.00	102.00	103.00	103.00	8,340
2023-01-16	98.500	117.00	97.000	104.50	104.50	68,650

← NewerPage 16 of 22 · 1,271 trading daysOlder →

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.