Tuymazinskiy zavod avtobetonovozov OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 154.50 | 155.50 | 148.00 | 150.50 | 150.50 | 18,500 |
| 2025-05-21 | 156.00 | 156.50 | 153.50 | 154.50 | 154.50 | 860 |
| 2025-05-20 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | 14,470 |
| 2025-05-19 | 163.00 | 164.00 | 159.00 | 159.00 | 159.00 | 5,670 |
| 2025-05-16 | 165.50 | 166.50 | 160.50 | 162.50 | 162.50 | 4,370 |
| 2025-05-15 | 166.50 | 166.50 | 162.50 | 163.50 | 163.50 | 2,930 |
| 2025-05-14 | 167.50 | 167.50 | 164.00 | 164.50 | 164.50 | 6,500 |
| 2025-05-13 | 167.00 | 168.00 | 164.50 | 165.50 | 165.50 | 3,310 |
| 2025-05-12 | 165.00 | 168.00 | 165.00 | 167.00 | 167.00 | 4,050 |
| 2025-05-08 | 167.00 | 167.00 | 162.00 | 164.00 | 164.00 | 4,000 |
| 2025-05-07 | 165.00 | 169.00 | 163.50 | 168.00 | 168.00 | 13,410 |
| 2025-05-06 | 160.00 | 164.50 | 159.50 | 164.00 | 164.00 | 8,910 |
| 2025-05-05 | 160.50 | 161.50 | 156.00 | 159.00 | 159.00 | 11,780 |
| 2025-05-02 | 170.50 | 172.50 | 160.50 | 161.00 | 161.00 | 35,380 |
| 2025-04-30 | 175.00 | 181.00 | 167.50 | 170.00 | 170.00 | 46,860 |
| 2025-04-29 | 180.50 | 180.50 | 173.00 | 175.00 | 175.00 | 20,650 |
| 2025-04-28 | 181.00 | 183.00 | 177.00 | 179.50 | 179.50 | 9,680 |
| 2025-04-25 | 183.00 | 185.50 | 176.50 | 180.00 | 180.00 | 33,200 |
| 2025-04-24 | 185.00 | 185.00 | 181.50 | 183.00 | 183.00 | 2,340 |
| 2025-04-23 | 186.50 | 186.50 | 181.50 | 182.00 | 182.00 | 6,040 |
| 2025-04-22 | 184.50 | 186.50 | 184.00 | 185.00 | 185.00 | 2,760 |
| 2025-04-21 | 183.50 | 187.50 | 181.00 | 183.00 | 183.00 | 17,400 |
| 2025-04-18 | 183.50 | 184.00 | 181.00 | 182.00 | 182.00 | 2,140 |
| 2025-04-17 | 186.50 | 187.50 | 180.00 | 182.00 | 182.00 | 14,160 |
| 2025-04-16 | 187.00 | 187.50 | 180.00 | 186.50 | 186.50 | 13,470 |
| 2025-04-15 | 185.00 | 188.50 | 182.50 | 187.00 | 187.00 | 15,440 |
| 2025-04-14 | 182.50 | 190.50 | 179.50 | 183.50 | 183.50 | 19,810 |
| 2025-04-11 | 181.00 | 190.00 | 180.50 | 182.00 | 182.00 | 20,540 |
| 2025-04-10 | 180.00 | 181.50 | 175.00 | 179.50 | 179.50 | 18,300 |
| 2025-04-09 | 184.50 | 186.50 | 173.00 | 173.00 | 173.00 | 24,930 |
| 2025-04-08 | 184.00 | 187.00 | 182.50 | 185.50 | 185.50 | 12,400 |
| 2025-04-07 | 181.50 | 184.50 | 175.00 | 182.00 | 182.00 | 41,460 |
| 2025-04-04 | 190.00 | 192.50 | 182.50 | 185.50 | 185.50 | 23,660 |
| 2025-04-03 | 191.00 | 195.00 | 188.50 | 189.00 | 189.00 | 18,180 |
| 2025-04-02 | 196.00 | 196.00 | 189.50 | 190.50 | 190.50 | 11,060 |
| 2025-04-01 | 191.00 | 195.50 | 189.50 | 194.50 | 194.50 | 30,210 |
| 2025-03-31 | 195.00 | 196.50 | 185.00 | 189.00 | 189.00 | 40,350 |
| 2025-03-28 | 195.50 | 197.50 | 190.00 | 195.50 | 195.50 | 35,310 |
| 2025-03-27 | 203.00 | 203.00 | 195.50 | 196.00 | 196.00 | 15,220 |
| 2025-03-26 | 195.50 | 205.00 | 194.50 | 203.00 | 203.00 | 43,230 |
| 2025-03-25 | 194.50 | 197.00 | 192.50 | 195.00 | 195.00 | 11,350 |
| 2025-03-24 | 198.50 | 202.50 | 190.50 | 193.00 | 193.00 | 39,350 |
| 2025-03-21 | 208.00 | 208.00 | 196.00 | 196.00 | 196.00 | 40,690 |
| 2025-03-20 | 209.00 | 210.00 | 206.00 | 208.00 | 208.00 | 12,390 |
| 2025-03-19 | 210.00 | 211.00 | 206.00 | 208.50 | 208.50 | 15,070 |
| 2025-03-18 | 217.50 | 219.50 | 208.50 | 209.50 | 209.50 | 51,900 |
| 2025-03-17 | 210.50 | 220.00 | 207.00 | 215.50 | 215.50 | 72,770 |
| 2025-03-14 | 209.00 | 210.00 | 204.50 | 209.50 | 209.50 | 27,680 |
| 2025-03-13 | 203.00 | 210.00 | 200.00 | 204.00 | 204.00 | 52,010 |
| 2025-03-12 | 209.50 | 211.00 | 199.50 | 204.50 | 204.50 | 53,040 |
| 2025-03-11 | 193.00 | 213.00 | 193.00 | 209.00 | 209.00 | 225,610 |
| 2025-03-10 | 192.50 | 195.00 | 191.00 | 192.00 | 192.00 | 15,910 |
| 2025-03-07 | 194.50 | 197.00 | 190.50 | 191.00 | 191.00 | 16,540 |
| 2025-03-06 | 196.50 | 198.00 | 192.50 | 193.00 | 193.00 | 13,070 |
| 2025-03-05 | 196.00 | 198.00 | 193.00 | 196.50 | 196.50 | 14,860 |
| 2025-03-04 | 193.00 | 198.50 | 191.50 | 194.00 | 194.00 | 26,190 |
| 2025-03-03 | 189.50 | 194.00 | 189.50 | 193.00 | 193.00 | 12,540 |
| 2025-02-28 | 196.00 | 197.00 | 186.50 | 190.00 | 190.00 | 34,670 |
| 2025-02-27 | 200.00 | 201.50 | 192.50 | 196.00 | 196.00 | 47,390 |
| 2025-02-26 | 197.50 | 210.00 | 195.50 | 200.00 | 200.00 | 121,760 |
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.