Tuymazinskiy zavod avtobetonovozov OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	92.400	98.600	91.000	96.200	96.200	14,410
2026-07-27	90.000	94.600	89.200	92.400	92.400	38,980
2026-07-24	87.600	92.800	86.000	90.400	90.400	36,130
2026-07-23	87.800	88.800	85.600	88.400	88.400	8,910
2026-07-22	84.600	90.200	83.200	87.000	87.000	20,200
2026-07-21	81.200	87.800	81.200	84.400	84.400	50,260
2026-07-20	76.600	86.800	75.000	84.000	84.000	73,340
2026-07-17	80.600	80.600	72.400	77.400	77.400	38,940
2026-07-16	84.400	84.400	78.000	78.800	78.800	21,370
2026-07-15	84.400	87.400	81.800	82.000	82.000	11,490
2026-07-14	83.600	92.000	81.400	85.200	85.200	28,190
2026-07-13	82.400	85.200	81.800	82.600	82.600	12,610
2026-07-10	83.200	84.400	82.400	83.000	83.000	5,170
2026-07-09	88.000	88.200	82.000	85.800	85.800	43,300
2026-07-08	80.600	91.600	80.600	86.400	86.400	57,370
2026-07-07	81.600	81.600	78.000	81.000	81.000	13,030
2026-07-06	85.600	86.800	81.000	82.200	82.200	10,080
2026-07-03	87.800	87.800	83.200	84.400	84.400	8,690
2026-07-02	88.600	92.000	87.200	88.000	88.000	8,440
2026-07-01	87.400	91.600	87.400	88.600	88.600	16,080
2026-06-30	90.600	92.800	85.600	88.800	88.800	20,920
2026-06-29	86.800	95.600	85.000	91.400	91.400	25,940
2026-06-26	89.800	89.800	83.400	86.000	86.000	24,580
2026-06-25	93.600	94.400	88.600	89.800	89.800	7,630
2026-06-24	94.000	96.800	88.800	90.200	90.200	34,860
2026-06-23	92.400	94.800	84.600	93.000	93.000	18,870
2026-06-22	97.800	99.200	92.600	93.800	93.800	8,980
2026-06-19	98.800	100.00	97.800	98.800	98.800	1,760
2026-06-18	101.40	102.80	97.800	98.200	98.200	7,360
2026-06-17	101.80	104.00	99.800	103.00	103.00	8,790
2026-06-16	103.80	104.20	101.20	102.80	102.80	820
2026-06-15	102.40	106.60	102.00	103.80	103.80	5,020
2026-06-11	104.60	106.00	102.20	102.40	102.40	6,760
2026-06-10	102.20	108.20	101.80	105.00	105.00	14,700
2026-06-09	101.00	106.80	98.800	103.80	103.80	15,150
2026-06-08	107.20	107.60	99.400	101.80	101.80	13,970
2026-06-05	106.60	107.60	106.20	106.20	106.20	470
2026-06-04	106.60	108.00	105.60	106.60	106.60	300
2026-06-03	106.80	109.20	106.60	107.20	107.20	3,560
2026-06-02	106.40	109.20	106.00	107.80	107.80	8,280
2026-06-01	102.40	109.00	102.40	107.20	107.20	7,060
2026-05-29	101.80	106.80	97.200	103.60	103.60	35,860
2026-05-28	101.20	103.00	100.40	102.40	102.40	8,900
2026-05-27	101.80	102.60	99.200	101.20	101.20	4,530
2026-05-26	103.20	104.20	101.20	101.80	101.80	6,280
2026-05-25	104.60	107.60	102.80	103.80	103.80	8,360
2026-05-22	101.20	107.00	101.20	103.40	103.40	14,380
2026-05-21	100.00	104.60	97.200	102.40	102.40	50,580
2026-05-20	100.40	101.80	98.800	99.600	99.600	16,700
2026-05-19	102.40	103.60	100.20	101.00	101.00	16,620
2026-05-18	102.40	104.80	100.40	102.00	102.00	17,820
2026-05-15	107.80	107.80	101.40	103.60	103.60	34,710
2026-05-14	105.20	108.40	104.40	106.00	106.00	24,690
2026-05-13	106.40	106.40	103.60	105.00	105.00	24,000
2026-05-12	105.00	107.00	105.00	105.80	105.80	13,520
2026-05-11	105.80	106.40	104.60	106.20	106.20	5,260
2026-05-08	104.60	105.80	103.60	104.20	104.20	3,890
2026-05-07	105.20	106.40	103.00	104.00	104.00	7,630
2026-05-06	106.00	107.60	104.40	105.60	105.60	17,270
2026-05-05	106.60	107.60	106.00	107.20	107.20	4,950

← NewerPage 2 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.