Tuymazinskiy zavod avtobetonovozov OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	130.50	135.50	130.00	131.50	131.50	3,240
2022-01-28	132.50	136.50	126.50	129.50	129.50	4,810
2022-01-27	128.50	137.00	127.00	133.00	133.00	3,490
2022-01-26	125.00	132.00	124.00	129.00	129.00	5,000
2022-01-25	128.50	130.00	118.50	120.00	120.00	6,840
2022-01-24	130.50	133.00	119.50	127.50	127.50	7,650
2022-01-21	133.00	133.50	131.00	132.50	132.50	440
2022-01-20	132.50	135.00	130.50	133.50	133.50	3,890
2022-01-19	126.50	134.00	122.00	131.00	131.00	10,490
2022-01-18	132.50	133.50	128.50	129.00	129.00	4,480
2022-01-17	135.00	137.50	131.00	133.50	133.50	5,180
2022-01-14	138.50	141.00	130.50	134.00	134.00	16,380
2022-01-13	138.00	142.00	136.00	140.00	140.00	10,320
2022-01-12	140.50	141.50	136.00	138.50	138.50	12,860
2022-01-11	143.00	143.50	137.50	139.50	139.50	26,140
2022-01-10	151.50	152.00	140.50	142.00	142.00	25,520
2022-01-07	149.50	149.50	149.50	149.50	149.50	0
2022-01-06	152.00	156.00	147.50	149.50	149.50	4,200
2022-01-05	146.50	156.00	145.00	150.00	150.00	27,020
2022-01-04	150.50	150.50	144.50	145.00	145.00	4,730
2022-01-03	151.50	152.50	145.00	147.50	147.50	5,830
2021-12-30	143.00	151.00	141.00	144.50	144.50	6,980
2021-12-29	145.50	145.50	138.50	142.00	142.00	3,630
2021-12-28	146.00	147.00	142.00	145.50	145.50	11,200
2021-12-27	147.50	150.00	144.50	146.00	146.00	12,230
2021-12-24	152.00	152.00	144.00	146.00	146.00	13,480
2021-12-23	153.00	157.50	145.00	150.50	150.50	28,880
2021-12-22	137.50	154.00	136.50	151.50	151.50	60,450
2021-12-21	136.00	143.50	136.00	137.00	137.00	11,760
2021-12-20	135.50	149.50	135.50	136.50	136.50	11,570
2021-12-17	144.50	145.50	137.50	140.00	140.00	14,840
2021-12-16	145.50	151.00	140.00	143.50	143.50	24,630
2021-12-15	151.00	153.00	142.00	145.00	145.00	23,360
2021-12-14	154.00	158.00	143.00	151.00	151.00	35,580
2021-12-13	147.00	175.00	146.50	155.00	155.00	136,470
2021-12-10	131.00	181.50	126.00	147.00	147.00	200,330
2021-12-09	138.00	139.50	130.00	131.00	131.00	17,080
2021-12-08	143.50	147.00	138.00	140.00	140.00	4,470
2021-12-07	146.00	148.50	138.00	146.50	146.50	12,620
2021-12-06	137.00	157.50	134.50	144.50	144.50	20,820
2021-12-03	140.00	161.50	134.00	137.00	137.00	22,640
2021-12-02	127.50	155.00	124.50	147.00	147.00	78,270
2021-12-01	125.50	126.50	121.00	126.50	126.50	7,390
2021-11-30	128.00	128.00	118.00	122.00	122.00	7,650
2021-11-29	126.50	128.50	120.50	123.00	123.00	7,660
2021-11-26	131.00	132.00	124.00	124.50	124.50	7,650
2021-11-25	132.50	135.00	130.00	131.00	131.00	5,220
2021-11-24	130.00	138.00	128.50	130.50	130.50	15,240
2021-11-23	126.50	133.00	123.50	128.00	128.00	11,120
2021-11-22	124.50	146.00	121.50	129.00	129.00	49,720
2021-11-19	129.50	135.00	124.00	125.50	125.50	6,520
2021-11-18	129.50	138.00	126.00	128.50	128.50	12,160
2021-11-17	131.50	135.00	129.50	130.50	130.50	5,050
2021-11-16	140.00	142.00	132.00	134.00	134.00	20,110
2021-11-15	129.00	150.00	124.00	135.50	135.50	109,130
2021-11-12	117.50	130.00	114.00	122.00	122.00	29,890
2021-11-11	132.00	132.00	119.00	119.00	119.00	32,790
2021-11-10	127.00	132.50	122.50	125.50	125.50	20,710
2021-11-09	129.50	144.50	125.50	129.00	129.00	53,650
2021-11-08	133.00	137.00	121.50	129.00	129.00	58,820

← NewerPage 21 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.