Tuymazinskiy zavod avtobetonovozov OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 199.00 | 199.00 | 189.00 | 193.50 | 193.50 | 28,250 |
| 2024-11-27 | 200.00 | 204.00 | 184.50 | 188.00 | 188.00 | 34,220 |
| 2024-11-26 | 211.50 | 211.50 | 191.00 | 195.00 | 195.00 | 52,610 |
| 2024-11-25 | 214.50 | 231.00 | 202.50 | 206.00 | 206.00 | 48,290 |
| 2024-11-22 | 214.50 | 215.00 | 210.00 | 210.50 | 210.50 | 11,900 |
| 2024-11-21 | 214.00 | 217.50 | 209.00 | 213.00 | 213.00 | 22,220 |
| 2024-11-20 | 216.00 | 217.50 | 212.50 | 213.00 | 213.00 | 14,520 |
| 2024-11-19 | 225.00 | 225.00 | 211.50 | 216.00 | 216.00 | 19,200 |
| 2024-11-18 | 227.00 | 230.00 | 212.50 | 223.50 | 223.50 | 36,520 |
| 2024-11-15 | 228.00 | 229.50 | 225.50 | 227.00 | 227.00 | 8,060 |
| 2024-11-14 | 235.50 | 235.50 | 217.00 | 228.00 | 228.00 | 24,630 |
| 2024-11-13 | 240.50 | 241.50 | 230.00 | 235.50 | 235.50 | 15,120 |
| 2024-11-12 | 238.00 | 242.50 | 235.50 | 236.00 | 236.00 | 3,390 |
| 2024-11-11 | 241.00 | 241.00 | 236.50 | 236.50 | 236.50 | 11,230 |
| 2024-11-08 | 233.50 | 241.50 | 231.00 | 235.50 | 235.50 | 19,040 |
| 2024-11-07 | 236.50 | 236.50 | 227.00 | 231.00 | 231.00 | 6,890 |
| 2024-11-06 | 230.00 | 240.50 | 228.00 | 234.00 | 234.00 | 38,580 |
| 2024-11-05 | 230.50 | 230.50 | 224.50 | 229.50 | 229.50 | 5,560 |
| 2024-11-02 | 228.00 | 229.00 | 227.00 | 229.00 | 229.00 | 1,540 |
| 2024-11-01 | 232.00 | 232.00 | 226.00 | 227.50 | 227.50 | 6,680 |
| 2024-10-31 | 225.00 | 233.00 | 223.00 | 232.00 | 232.00 | 30,130 |
| 2024-10-30 | 222.00 | 226.50 | 219.00 | 226.00 | 226.00 | 11,560 |
| 2024-10-29 | 222.00 | 222.00 | 215.00 | 221.50 | 221.50 | 24,880 |
| 2024-10-28 | 225.00 | 225.00 | 218.00 | 218.50 | 218.50 | 9,310 |
| 2024-10-25 | 234.00 | 235.00 | 219.00 | 225.00 | 225.00 | 34,030 |
| 2024-10-24 | 234.00 | 234.50 | 227.50 | 228.50 | 228.50 | 11,750 |
| 2024-10-23 | 242.00 | 242.00 | 232.50 | 235.00 | 235.00 | 26,130 |
| 2024-10-22 | 248.00 | 249.00 | 241.50 | 242.00 | 242.00 | 18,640 |
| 2024-10-21 | 249.50 | 249.50 | 246.00 | 247.00 | 247.00 | 15,420 |
| 2024-10-18 | 253.50 | 253.50 | 243.50 | 249.50 | 249.50 | 22,750 |
| 2024-10-17 | 253.00 | 256.50 | 250.00 | 250.50 | 250.50 | 12,700 |
| 2024-10-16 | 259.00 | 261.50 | 252.00 | 253.00 | 253.00 | 15,280 |
| 2024-10-15 | 254.50 | 262.00 | 251.50 | 258.00 | 258.00 | 54,080 |
| 2024-10-14 | 250.50 | 254.50 | 248.00 | 253.00 | 253.00 | 14,590 |
| 2024-10-11 | 250.50 | 251.00 | 247.50 | 250.00 | 250.00 | 7,170 |
| 2024-10-10 | 248.00 | 250.50 | 248.00 | 250.50 | 250.50 | 7,440 |
| 2024-10-09 | 253.50 | 253.50 | 246.50 | 248.00 | 248.00 | 12,670 |
| 2024-10-08 | 250.00 | 254.50 | 248.50 | 252.50 | 252.50 | 13,200 |
| 2024-10-07 | 252.00 | 253.00 | 247.50 | 248.00 | 248.00 | 6,910 |
| 2024-10-04 | 253.00 | 256.50 | 248.00 | 249.50 | 249.50 | 18,000 |
| 2024-10-03 | 257.00 | 259.50 | 249.00 | 253.00 | 253.00 | 28,170 |
| 2024-10-02 | 267.00 | 269.00 | 256.00 | 257.00 | 257.00 | 28,830 |
| 2024-10-01 | 260.00 | 265.00 | 253.50 | 265.00 | 265.00 | 25,450 |
| 2024-09-30 | 254.00 | 268.00 | 253.50 | 259.00 | 259.00 | 86,070 |
| 2024-09-27 | 247.50 | 255.00 | 245.00 | 253.00 | 253.00 | 26,240 |
| 2024-09-26 | 254.00 | 255.00 | 242.00 | 243.50 | 243.50 | 33,330 |
| 2024-09-25 | 242.50 | 263.00 | 241.00 | 251.00 | 251.00 | 150,380 |
| 2024-09-24 | 239.00 | 242.00 | 238.00 | 241.00 | 241.00 | 14,680 |
| 2024-09-23 | 233.00 | 238.50 | 233.00 | 238.50 | 238.50 | 30,290 |
| 2024-09-20 | 232.00 | 235.50 | 226.00 | 233.50 | 233.50 | 39,200 |
| 2024-09-19 | 234.50 | 236.00 | 229.00 | 231.50 | 231.50 | 17,460 |
| 2024-09-18 | 233.00 | 235.50 | 231.50 | 234.00 | 234.00 | 14,530 |
| 2024-09-17 | 236.00 | 237.00 | 228.50 | 232.00 | 232.00 | 28,710 |
| 2024-09-16 | 225.50 | 232.50 | 225.50 | 229.50 | 229.50 | 24,990 |
| 2024-09-13 | 227.50 | 227.50 | 219.00 | 225.50 | 225.50 | 29,450 |
| 2024-09-12 | 230.00 | 230.50 | 226.00 | 227.00 | 227.00 | 7,810 |
| 2024-09-11 | 231.00 | 233.50 | 227.00 | 229.00 | 229.00 | 13,140 |
| 2024-09-10 | 225.50 | 231.00 | 224.50 | 225.00 | 225.00 | 9,970 |
| 2024-09-09 | 225.00 | 225.50 | 221.00 | 225.50 | 225.50 | 15,070 |
| 2024-09-06 | 224.50 | 225.00 | 221.50 | 223.00 | 223.00 | 4,240 |
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.