Tuymazinskiy zavod avtobetonovozov OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 130.80 | 130.80 | 126.20 | 128.40 | 128.40 | 16,330 |
| 2026-02-04 | 131.80 | 132.60 | 129.60 | 130.80 | 130.80 | 19,620 |
| 2026-02-03 | 133.00 | 133.00 | 131.00 | 132.20 | 132.20 | 33,380 |
| 2026-02-02 | 128.50 | 133.50 | 128.50 | 132.00 | 132.00 | 47,290 |
| 2026-01-30 | 130.00 | 132.00 | 127.50 | 130.50 | 130.50 | 28,900 |
| 2026-01-29 | 130.00 | 134.00 | 127.00 | 131.50 | 131.50 | 108,720 |
| 2026-01-28 | 132.00 | 132.00 | 129.00 | 130.50 | 130.50 | 10,030 |
| 2026-01-27 | 130.50 | 132.00 | 129.50 | 131.00 | 131.00 | 9,330 |
| 2026-01-26 | 132.50 | 132.50 | 128.00 | 129.50 | 129.50 | 17,540 |
| 2026-01-23 | 132.00 | 133.50 | 130.50 | 131.50 | 131.50 | 15,820 |
| 2026-01-22 | 132.00 | 134.50 | 131.00 | 132.00 | 132.00 | 21,750 |
| 2026-01-21 | 133.50 | 134.00 | 130.50 | 132.00 | 132.00 | 16,690 |
| 2026-01-20 | 131.50 | 138.00 | 130.50 | 133.00 | 133.00 | 62,000 |
| 2026-01-19 | 133.50 | 135.50 | 130.00 | 133.00 | 133.00 | 32,510 |
| 2026-01-16 | 130.00 | 134.00 | 129.50 | 133.00 | 133.00 | 31,060 |
| 2026-01-15 | 132.00 | 132.00 | 128.50 | 130.00 | 130.00 | 12,690 |
| 2026-01-14 | 128.00 | 132.00 | 121.00 | 129.50 | 129.50 | 85,050 |
| 2026-01-13 | 130.00 | 130.50 | 126.50 | 128.00 | 128.00 | 33,760 |
| 2026-01-12 | 132.00 | 133.00 | 128.00 | 129.50 | 129.50 | 41,580 |
| 2026-01-09 | 123.50 | 137.00 | 123.50 | 132.00 | 132.00 | 130,410 |
| 2026-01-08 | 123.50 | 124.00 | 122.00 | 124.00 | 124.00 | 11,680 |
| 2026-01-06 | 123.00 | 124.00 | 122.50 | 122.50 | 122.50 | 6,500 |
| 2026-01-05 | 123.00 | 124.50 | 120.00 | 122.50 | 122.50 | 26,280 |
| 2025-12-30 | 123.50 | 126.00 | 122.50 | 124.50 | 124.50 | 13,790 |
| 2025-12-29 | 124.50 | 125.50 | 123.00 | 123.00 | 123.00 | 33,610 |
| 2025-12-26 | 123.50 | 124.50 | 120.00 | 123.50 | 123.50 | 27,440 |
| 2025-12-25 | 124.50 | 126.00 | 121.00 | 124.00 | 124.00 | 21,920 |
| 2025-12-24 | 125.50 | 126.50 | 123.50 | 125.50 | 125.50 | 12,860 |
| 2025-12-23 | 126.50 | 127.00 | 125.00 | 125.50 | 125.50 | 6,710 |
| 2025-12-22 | 128.50 | 129.00 | 124.00 | 124.00 | 124.00 | 65,530 |
| 2025-12-19 | 125.50 | 130.00 | 124.50 | 128.00 | 128.00 | 51,570 |
| 2025-12-18 | 126.50 | 126.50 | 123.50 | 126.00 | 126.00 | 48,870 |
| 2025-12-17 | 124.00 | 128.00 | 123.50 | 127.00 | 127.00 | 40,920 |
| 2025-12-16 | 125.00 | 127.00 | 122.00 | 126.50 | 126.50 | 43,550 |
| 2025-12-15 | 125.00 | 128.50 | 123.50 | 126.00 | 126.00 | 40,450 |
| 2025-12-12 | 127.50 | 130.00 | 121.00 | 127.00 | 127.00 | 63,100 |
| 2025-12-11 | 127.50 | 128.00 | 126.00 | 126.50 | 126.50 | 16,980 |
| 2025-12-10 | 125.00 | 128.00 | 122.50 | 124.50 | 124.50 | 26,640 |
| 2025-12-09 | 127.50 | 128.00 | 124.00 | 125.00 | 125.00 | 27,430 |
| 2025-12-08 | 129.00 | 129.00 | 127.00 | 128.50 | 128.50 | 10,500 |
| 2025-12-05 | 128.50 | 130.00 | 126.50 | 129.50 | 129.50 | 15,540 |
| 2025-12-04 | 129.50 | 134.00 | 127.00 | 130.00 | 130.00 | 38,420 |
| 2025-12-03 | 126.00 | 131.00 | 122.50 | 129.50 | 129.50 | 44,560 |
| 2025-12-02 | 128.00 | 129.50 | 125.00 | 127.50 | 127.50 | 49,730 |
| 2025-12-01 | 133.00 | 136.00 | 125.00 | 126.50 | 126.50 | 112,670 |
| 2025-11-28 | 123.50 | 135.00 | 122.50 | 129.50 | 129.50 | 125,620 |
| 2025-11-27 | 120.50 | 132.50 | 119.00 | 124.50 | 124.50 | 94,420 |
| 2025-11-26 | 119.00 | 120.00 | 119.00 | 119.50 | 119.50 | 3,410 |
| 2025-11-25 | 119.00 | 120.50 | 118.00 | 119.50 | 119.50 | 7,880 |
| 2025-11-24 | 119.00 | 120.00 | 117.50 | 118.00 | 118.00 | 15,000 |
| 2025-11-21 | 120.00 | 121.00 | 117.00 | 118.00 | 118.00 | 16,250 |
| 2025-11-20 | 119.50 | 120.50 | 118.00 | 118.00 | 118.00 | 9,720 |
| 2025-11-19 | 117.50 | 119.50 | 117.00 | 118.00 | 118.00 | 10,410 |
| 2025-11-18 | 116.50 | 118.00 | 116.50 | 118.00 | 118.00 | 3,680 |
| 2025-11-17 | 117.50 | 118.00 | 115.50 | 117.00 | 117.00 | 8,570 |
| 2025-11-14 | 118.00 | 119.00 | 116.50 | 117.50 | 117.50 | 9,570 |
| 2025-11-13 | 119.00 | 120.00 | 117.50 | 118.00 | 118.00 | 5,000 |
| 2025-11-12 | 122.00 | 122.50 | 117.00 | 118.50 | 118.50 | 18,000 |
| 2025-11-11 | 120.50 | 122.50 | 120.00 | 122.00 | 122.00 | 9,650 |
| 2025-11-10 | 117.50 | 122.00 | 117.00 | 117.50 | 117.50 | 27,690 |
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.