Tuymazinskiy zavod avtobetonovozov OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	100.50	102.50	100.50	102.00	102.00	2,220
2022-04-26	98.500	103.50	97.000	100.00	100.00	11,700
2022-04-25	99.500	99.500	96.000	98.000	98.000	2,870
2022-04-22	97.000	107.00	97.000	99.500	99.500	10,830
2022-04-21	98.500	100.00	96.000	97.000	97.000	7,420
2022-04-20	96.500	105.00	94.000	99.000	99.000	7,910
2022-04-19	98.500	99.500	92.500	96.500	96.500	16,960
2022-04-18	98.500	101.00	97.000	98.000	98.000	1,300
2022-04-15	101.00	101.00	94.000	98.500	98.500	5,110
2022-04-14	98.500	103.00	95.500	100.00	100.00	7,270
2022-04-13	104.00	104.00	95.000	99.500	99.500	5,300
2022-04-12	100.00	102.50	95.500	100.50	100.50	6,630
2022-04-11	100.00	109.50	94.000	97.000	97.000	24,240
2022-04-08	105.50	106.50	93.000	100.50	100.50	18,400
2022-04-07	101.00	107.00	97.500	105.50	105.50	4,220
2022-04-06	100.50	103.50	97.500	100.00	100.00	3,040
2022-04-05	108.00	108.00	98.500	100.50	100.50	7,190
2022-04-04	108.50	115.00	102.00	106.00	106.00	9,480
2022-04-01	116.50	118.00	107.50	111.50	111.50	5,630
2022-03-31	96.000	117.50	93.500	114.00	114.00	24,100
2022-03-30	99.000	99.000	91.000	93.000	93.000	9,950
2022-03-29	89.500	94.500	86.000	90.000	90.000	7,340
2022-03-28	83.000	91.000	67.500	88.500	88.500	12,370
2022-03-25	89.000	89.000	89.000	89.000	89.000	0
2022-03-24	89.000	89.000	89.000	89.000	89.000	0
2022-03-23	89.000	89.000	89.000	89.000	89.000	0
2022-03-22	89.000	89.000	89.000	89.000	89.000	0
2022-03-21	89.000	89.000	89.000	89.000	89.000	0
2022-03-18	89.000	89.000	89.000	89.000	89.000	0
2022-03-17	89.000	89.000	89.000	89.000	89.000	0
2022-03-16	89.000	89.000	89.000	89.000	89.000	0
2022-03-15	89.000	89.000	89.000	89.000	89.000	0
2022-03-14	89.000	89.000	89.000	89.000	89.000	0
2022-03-11	89.000	89.000	89.000	89.000	89.000	0
2022-03-10	89.000	89.000	89.000	89.000	89.000	0
2022-03-09	89.000	89.000	89.000	89.000	89.000	0
2022-03-04	89.000	89.000	89.000	89.000	89.000	0
2022-03-03	89.000	89.000	89.000	89.000	89.000	0
2022-03-02	89.000	89.000	89.000	89.000	89.000	0
2022-03-01	89.000	89.000	89.000	89.000	89.000	0
2022-02-28	89.000	89.000	89.000	89.000	89.000	0
2022-02-25	84.500	95.500	82.000	89.000	89.000	7,170
2022-02-24	96.500	97.500	75.500	77.500	77.500	8,230
2022-02-23	106.50	106.50	106.50	106.50	106.50	0
2022-02-22	109.00	109.50	92.000	105.50	105.50	24,240
2022-02-21	124.00	124.00	107.00	109.50	109.50	14,730
2022-02-18	125.50	126.00	122.50	123.50	123.50	2,550
2022-02-17	126.50	127.00	124.50	126.00	126.00	680
2022-02-16	125.00	129.00	124.50	126.50	126.50	3,840
2022-02-15	126.50	128.50	120.50	125.00	125.00	10,770
2022-02-14	127.00	127.00	124.00	126.00	126.00	2,240
2022-02-11	130.00	130.00	125.00	128.50	128.50	6,710
2022-02-10	134.00	134.00	129.50	130.50	130.50	5,110
2022-02-09	139.50	140.00	133.00	134.00	134.00	7,530
2022-02-08	139.00	139.00	133.00	135.50	135.50	7,510
2022-02-07	141.50	141.50	133.00	136.50	136.50	4,470
2022-02-04	136.00	142.00	132.00	139.00	139.00	6,400
2022-02-03	136.00	138.00	135.00	135.00	135.00	1,140
2022-02-02	140.00	140.00	134.00	135.00	135.00	2,840
2022-02-01	132.50	140.50	130.00	139.00	139.00	5,550

← NewerPage 20 of 22 · 1,274 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.