Tuymazinskiy zavod avtobetonovozov OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	100.50	102.50	97.000	100.50	100.50	6,800
2023-01-11	98.500	102.50	98.500	99.500	99.500	2,980
2023-01-10	99.000	103.00	95.000	100.00	100.00	17,800
2023-01-09	93.500	100.00	93.500	99.000	99.000	14,930
2023-01-06	93.000	94.000	93.000	93.500	93.500	320
2023-01-05	94.000	95.500	92.500	93.000	93.000	4,310
2023-01-04	93.000	95.500	93.000	94.500	94.500	4,120
2023-01-03	92.500	95.500	92.500	95.500	95.500	3,790
2022-12-30	93.000	94.000	91.500	92.000	92.000	3,300
2022-12-29	91.500	92.500	91.500	92.500	92.500	960
2022-12-28	92.500	93.000	90.500	93.000	93.000	9,580
2022-12-27	92.000	94.000	92.000	93.000	93.000	2,820
2022-12-26	92.000	93.000	91.500	93.000	93.000	2,470
2022-12-23	91.500	97.500	90.500	92.500	92.500	14,840
2022-12-22	93.000	93.000	89.000	90.000	90.000	10,650
2022-12-21	91.000	94.500	91.000	92.000	92.000	8,150
2022-12-20	94.000	94.500	89.000	91.000	91.000	4,450
2022-12-19	92.000	94.000	91.500	92.500	92.500	1,270
2022-12-16	90.000	95.000	89.000	92.500	92.500	6,100
2022-12-15	93.000	94.500	90.000	90.500	90.500	7,970
2022-12-14	94.000	94.000	92.000	93.000	93.000	3,280
2022-12-13	93.000	94.000	91.500	93.500	93.500	5,640
2022-12-12	91.000	98.500	91.000	92.000	92.000	17,490
2022-12-09	96.000	97.000	90.500	91.000	91.000	20,060
2022-12-08	96.000	101.00	93.000	94.500	94.500	31,450
2022-12-07	101.50	106.00	95.000	97.000	97.000	30,570
2022-12-06	89.000	109.50	89.000	103.50	103.50	185,160
2022-12-05	88.000	89.500	87.000	88.500	88.500	1,400
2022-12-02	87.000	89.500	87.000	88.000	88.000	1,290
2022-12-01	85.500	89.500	85.500	89.000	89.000	7,680
2022-11-30	85.500	86.500	85.500	86.500	86.500	2,890
2022-11-29	86.500	87.500	85.000	86.500	86.500	4,480
2022-11-28	85.500	89.000	85.000	87.500	87.500	10,700
2022-11-25	83.500	85.500	83.500	85.500	85.500	1,200
2022-11-24	85.000	87.000	81.000	84.500	84.500	6,280
2022-11-23	84.000	86.000	84.000	84.500	84.500	6,810
2022-11-22	83.500	84.000	83.000	83.500	83.500	4,050
2022-11-21	83.000	83.500	82.500	82.500	82.500	870
2022-11-18	84.000	84.000	83.500	83.500	83.500	370
2022-11-17	84.000	84.500	83.000	83.500	83.500	2,020
2022-11-16	83.500	84.000	82.500	84.000	84.000	1,460
2022-11-15	84.500	84.500	82.000	84.000	84.000	2,020
2022-11-14	83.000	84.500	82.000	84.500	84.500	5,870
2022-11-11	82.000	83.000	80.500	82.500	82.500	6,340
2022-11-10	82.500	84.500	82.000	83.000	83.000	3,580
2022-11-09	83.500	84.500	82.500	83.000	83.000	2,550
2022-11-08	83.500	86.500	83.500	84.500	84.500	2,100
2022-11-07	85.000	85.500	83.500	84.500	84.500	3,430
2022-11-03	83.000	91.000	82.000	85.000	85.000	36,980
2022-11-02	83.000	83.500	81.500	83.000	83.000	3,460
2022-11-01	83.500	83.500	82.000	83.000	83.000	1,430
2022-10-31	83.500	84.500	82.500	83.000	83.000	2,370
2022-10-28	84.500	87.000	83.000	84.000	84.000	2,580
2022-10-27	82.000	84.500	82.000	84.500	84.500	4,010
2022-10-26	82.500	83.500	81.500	82.500	82.500	3,550
2022-10-25	81.000	86.000	81.000	82.500	82.500	25,560
2022-10-24	80.000	80.500	79.500	80.000	80.000	4,710
2022-10-21	80.000	81.000	80.000	80.500	80.500	900
2022-10-20	80.000	82.500	78.500	81.000	81.000	10,760
2022-10-19	80.000	80.000	78.500	79.500	79.500	6,590

← NewerPage 17 of 22 · 1,273 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.