Tuymazinskiy zavod avtobetonovozov OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	88.200	90.200	88.200	89.200	89.200	8,250
2026-10-16	88.400	89.600	86.600	88.600	88.600	16,267
2026-10-15	93.800	96.000	86.400	90.000	90.000	50,719
2026-10-14	91.800	96.200	90.400	91.800	91.800	33,291
2026-10-13	88.400	93.000	87.200	88.800	88.800	15,076
2026-10-12	92.200	92.400	86.800	89.800	89.800	30,631
2026-10-09	91.200	93.000	88.800	91.600	91.600	17,721
2026-10-08	89.800	92.400	88.000	89.400	89.400	27,476
2026-10-07	86.800	91.800	86.000	89.800	89.800	39,745
2026-10-06	84.200	88.000	83.400	87.000	87.000	13,059
2026-10-05	83.800	86.800	81.800	84.400	84.400	45,676
2026-10-02	84.800	88.200	82.000	83.400	83.400	40,809
2026-10-01	85.400	85.800	82.800	84.000	84.000	8,986
2026-09-30	87.800	89.000	84.200	86.800	86.800	29,750
2026-09-29	84.000	88.600	83.400	85.600	85.600	38,770
2026-09-28	85.400	86.600	82.000	83.400	83.400	49,530
2026-09-25	87.200	87.600	85.200	86.600	86.600	8,240
2026-09-24	87.400	87.600	86.600	87.200	87.200	920
2026-09-23	86.800	87.600	86.400	86.600	86.600	5,950
2026-09-22	87.200	87.400	86.800	87.000	87.000	3,170
2026-09-21	86.800	89.600	86.600	87.400	87.400	22,270
2026-09-18	88.200	88.800	86.800	87.600	87.600	6,610
2026-09-17	87.400	90.400	87.000	87.600	87.600	19,320
2026-09-16	89.000	91.000	87.400	87.800	87.800	19,160
2026-09-15	88.800	90.400	88.200	88.600	88.600	14,810
2026-09-14	88.400	91.000	87.600	90.400	90.400	16,230
2026-09-11	88.600	91.200	87.400	88.000	88.000	27,050
2026-09-10	88.200	90.800	87.600	89.000	89.000	33,270
2026-09-09	89.400	92.200	87.600	88.400	88.400	48,350
2026-09-08	88.800	92.000	88.400	89.200	89.200	50,800
2026-09-07	91.000	91.800	87.200	89.000	89.000	98,720
2026-09-04	92.200	94.200	89.400	90.200	90.200	34,720
2026-09-03	90.400	93.000	90.000	91.200	91.200	24,150
2026-09-02	88.800	91.000	88.800	90.200	90.200	11,580
2026-09-01	90.200	91.400	88.600	90.200	90.200	3,370
2026-08-31	88.000	91.600	87.200	90.200	90.200	14,180
2026-08-28	87.800	88.400	86.200	88.000	88.000	2,810
2026-08-27	86.600	87.800	85.800	87.800	87.800	4,450
2026-08-26	89.000	89.000	86.800	87.400	87.400	830
2026-08-25	89.400	89.600	87.000	89.400	89.400	8,890
2026-08-24	90.200	90.200	85.400	87.600	87.600	22,000
2026-08-21	89.200	91.800	89.000	89.800	89.800	21,970
2026-08-20	90.000	93.200	89.000	90.600	90.600	24,080
2026-08-19	90.800	93.400	88.600	90.000	90.000	20,020
2026-08-18	87.800	91.200	87.400	90.200	90.200	9,820
2026-08-17	89.800	90.200	84.600	87.600	87.600	28,230
2026-08-14	97.600	99.000	88.200	90.600	90.600	25,710
2026-08-13	103.20	104.00	97.600	99.400	99.400	8,640
2026-08-12	105.20	106.40	102.20	103.80	103.80	2,840
2026-08-11	104.40	107.00	103.20	104.20	104.20	12,670
2026-08-10	100.00	107.00	99.000	104.60	104.60	25,490
2026-08-07	105.60	106.20	98.600	104.20	104.20	15,160
2026-08-06	108.60	108.60	103.20	105.00	105.00	13,790
2026-08-05	106.80	109.00	106.40	107.00	107.00	13,250
2026-08-04	104.60	108.60	103.20	105.00	105.00	21,070
2026-08-03	96.400	106.80	96.200	103.40	103.40	29,500
2026-07-31	98.600	100.20	94.600	95.600	95.600	16,240
2026-07-30	97.400	105.40	97.000	99.200	99.200	28,730
2026-07-29	95.400	100.00	94.400	97.400	97.400	19,580
2026-07-28	92.400	98.600	91.000	96.200	96.200	14,410

Page 1 of 3 · 129 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.