Tuymazinskiy zavod avtobetonovozov OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 203.50 | 205.00 | 193.00 | 195.50 | 195.50 | 51,060 |
| 2025-02-24 | 200.50 | 205.00 | 199.00 | 203.50 | 203.50 | 26,750 |
| 2025-02-21 | 203.50 | 204.00 | 198.50 | 200.50 | 200.50 | 21,310 |
| 2025-02-20 | 198.00 | 206.00 | 198.00 | 201.00 | 201.00 | 74,170 |
| 2025-02-19 | 198.50 | 199.00 | 196.50 | 198.00 | 198.00 | 15,510 |
| 2025-02-18 | 200.00 | 202.00 | 194.50 | 198.00 | 198.00 | 47,250 |
| 2025-02-17 | 197.00 | 200.00 | 194.00 | 200.00 | 200.00 | 49,040 |
| 2025-02-14 | 194.00 | 197.50 | 191.00 | 193.50 | 193.50 | 42,170 |
| 2025-02-13 | 200.50 | 201.00 | 191.00 | 193.00 | 193.00 | 31,710 |
| 2025-02-12 | 196.00 | 196.00 | 190.50 | 190.50 | 190.50 | 31,180 |
| 2025-02-11 | 198.00 | 199.50 | 190.50 | 195.00 | 195.00 | 52,570 |
| 2025-02-10 | 201.00 | 202.50 | 192.00 | 198.00 | 198.00 | 43,360 |
| 2025-02-07 | 216.00 | 216.00 | 196.50 | 201.00 | 201.00 | 116,150 |
| 2025-02-06 | 215.50 | 219.00 | 214.00 | 216.00 | 216.00 | 15,430 |
| 2025-02-05 | 218.50 | 218.50 | 210.00 | 213.50 | 213.50 | 18,490 |
| 2025-02-04 | 216.50 | 224.00 | 216.50 | 218.50 | 218.50 | 13,590 |
| 2025-02-03 | 221.00 | 221.00 | 215.00 | 216.00 | 216.00 | 20,060 |
| 2025-01-31 | 226.50 | 229.00 | 217.00 | 220.00 | 220.00 | 29,880 |
| 2025-01-30 | 223.50 | 227.50 | 221.00 | 224.50 | 224.50 | 13,540 |
| 2025-01-29 | 217.00 | 225.00 | 217.00 | 220.50 | 220.50 | 26,790 |
| 2025-01-28 | 217.50 | 218.00 | 214.50 | 217.00 | 217.00 | 6,420 |
| 2025-01-27 | 220.50 | 224.50 | 216.00 | 217.50 | 217.50 | 19,900 |
| 2025-01-24 | 217.00 | 220.50 | 213.00 | 217.50 | 217.50 | 11,810 |
| 2025-01-23 | 218.50 | 218.50 | 213.00 | 215.00 | 215.00 | 8,060 |
| 2025-01-22 | 215.00 | 219.00 | 214.00 | 218.50 | 218.50 | 7,720 |
| 2025-01-21 | 216.00 | 216.00 | 205.00 | 213.50 | 213.50 | 22,280 |
| 2025-01-20 | 220.50 | 222.50 | 211.00 | 215.00 | 215.00 | 19,570 |
| 2025-01-17 | 215.00 | 220.00 | 212.00 | 219.00 | 219.00 | 13,900 |
| 2025-01-16 | 215.00 | 216.00 | 212.50 | 215.00 | 215.00 | 7,550 |
| 2025-01-15 | 215.50 | 216.50 | 212.00 | 214.00 | 214.00 | 9,910 |
| 2025-01-14 | 209.00 | 215.50 | 208.00 | 214.50 | 214.50 | 11,880 |
| 2025-01-13 | 210.50 | 210.50 | 207.00 | 208.00 | 208.00 | 6,320 |
| 2025-01-10 | 205.00 | 210.00 | 202.50 | 208.50 | 208.50 | 14,660 |
| 2025-01-09 | 207.50 | 207.50 | 201.00 | 204.00 | 204.00 | 13,690 |
| 2025-01-08 | 206.50 | 211.00 | 204.00 | 206.00 | 206.00 | 18,160 |
| 2025-01-06 | 198.50 | 207.00 | 197.50 | 204.00 | 204.00 | 15,550 |
| 2025-01-03 | 199.50 | 201.50 | 195.00 | 197.50 | 197.50 | 30,750 |
| 2024-12-30 | 194.00 | 200.00 | 190.50 | 199.50 | 199.50 | 19,380 |
| 2024-12-28 | 191.50 | 194.50 | 189.00 | 193.00 | 193.00 | 26,500 |
| 2024-12-27 | 194.50 | 197.50 | 188.00 | 193.00 | 193.00 | 20,210 |
| 2024-12-26 | 190.50 | 198.00 | 189.50 | 193.50 | 193.50 | 16,030 |
| 2024-12-25 | 190.00 | 195.00 | 189.50 | 191.00 | 191.00 | 17,800 |
| 2024-12-24 | 198.00 | 199.50 | 187.00 | 189.50 | 189.50 | 16,320 |
| 2024-12-23 | 197.50 | 200.50 | 193.00 | 195.00 | 195.00 | 28,990 |
| 2024-12-20 | 182.50 | 195.00 | 180.00 | 194.00 | 194.00 | 56,300 |
| 2024-12-19 | 183.00 | 185.00 | 178.50 | 182.00 | 182.00 | 8,820 |
| 2024-12-18 | 182.50 | 183.50 | 178.00 | 183.00 | 183.00 | 5,960 |
| 2024-12-17 | 182.50 | 187.00 | 176.50 | 182.00 | 182.00 | 9,870 |
| 2024-12-16 | 189.00 | 189.00 | 182.00 | 182.00 | 182.00 | 7,220 |
| 2024-12-13 | 188.00 | 189.00 | 186.50 | 189.00 | 189.00 | 4,410 |
| 2024-12-12 | 189.00 | 190.50 | 186.00 | 188.00 | 188.00 | 5,150 |
| 2024-12-11 | 194.00 | 194.00 | 186.50 | 187.00 | 187.00 | 4,760 |
| 2024-12-10 | 195.50 | 195.50 | 189.50 | 190.50 | 190.50 | 5,090 |
| 2024-12-09 | 194.50 | 196.00 | 193.00 | 194.00 | 194.00 | 5,270 |
| 2024-12-06 | 195.00 | 195.00 | 191.00 | 192.00 | 192.00 | 6,650 |
| 2024-12-05 | 196.00 | 199.50 | 189.50 | 194.00 | 194.00 | 20,610 |
| 2024-12-04 | 193.50 | 198.50 | 191.00 | 192.00 | 192.00 | 11,110 |
| 2024-12-03 | 203.50 | 203.50 | 189.50 | 192.50 | 192.50 | 11,490 |
| 2024-12-02 | 196.50 | 201.00 | 196.50 | 197.50 | 197.50 | 5,110 |
| 2024-11-29 | 197.50 | 204.00 | 192.00 | 196.00 | 196.00 | 22,440 |
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.