Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.445	0.450	0.440	0.442	0.442	216,060,000
2026-10-16	0.444	0.448	0.440	0.442	0.442	116,710,000
2026-10-15	0.439	0.450	0.438	0.440	0.440	155,344,000
2026-10-14	0.437	0.456	0.435	0.443	0.443	597,222,000
2026-10-13	0.431	0.437	0.430	0.433	0.433	162,767,000
2026-10-12	0.432	0.437	0.427	0.431	0.431	191,217,000
2026-10-09	0.422	0.435	0.418	0.424	0.424	155,202,000
2026-10-08	0.430	0.430	0.418	0.422	0.422	106,427,000
2026-10-07	0.432	0.437	0.423	0.430	0.430	178,540,000
2026-10-06	0.439	0.442	0.427	0.434	0.434	188,399,000
2026-10-05	0.425	0.442	0.422	0.435	0.435	328,233,000
2026-10-02	0.433	0.435	0.416	0.423	0.423	221,272,000
2026-10-01	0.423	0.446	0.418	0.434	0.434	1,043,791,000
2026-09-30	0.396	0.427	0.394	0.410	0.410	505,733,000
2026-09-29	0.389	0.402	0.384	0.392	0.392	206,761,000
2026-09-28	0.377	0.396	0.377	0.388	0.388	359,591,000
2026-09-25	0.376	0.380	0.371	0.374	0.374	53,007,000
2026-09-24	0.381	0.385	0.373	0.382	0.382	91,833,000
2026-09-23	0.374	0.385	0.372	0.378	0.378	126,387,000
2026-09-22	0.370	0.379	0.369	0.378	0.378	64,775,000
2026-09-21	0.380	0.388	0.367	0.372	0.372	156,466,000
2026-09-18	0.380	0.389	0.363	0.375	0.375	315,240,000
2026-09-17	0.361	0.388	0.352	0.357	0.357	197,844,000
2026-09-16	0.372	0.376	0.355	0.358	0.358	121,591,000
2026-09-15	0.377	0.379	0.367	0.371	0.371	138,596,000
2026-09-14	0.378	0.384	0.375	0.379	0.379	159,309,000
2026-09-11	0.374	0.387	0.372	0.376	0.376	314,241,000
2026-09-10	0.356	0.385	0.355	0.374	0.374	743,382,000
2026-09-09	0.361	0.361	0.352	0.359	0.359	40,088,000
2026-09-08	0.361	0.363	0.354	0.357	0.357	91,876,000
2026-09-07	0.362	0.363	0.353	0.360	0.360	85,997,000
2026-09-04	0.366	0.367	0.353	0.358	0.358	116,460,000
2026-09-03	0.355	0.367	0.350	0.359	0.359	236,568,000
2026-09-02	0.353	0.363	0.350	0.354	0.354	72,878,000
2026-09-01	0.364	0.368	0.350	0.361	0.361	164,788,000
2026-08-31	0.340	0.365	0.338	0.364	0.364	279,166,000
2026-08-28	0.344	0.353	0.335	0.344	0.344	159,933,000
2026-08-27	0.337	0.352	0.330	0.339	0.339	149,295,000
2026-08-26	0.356	0.357	0.335	0.342	0.342	204,328,000
2026-08-25	0.339	0.360	0.338	0.349	0.349	176,999,000
2026-08-24	0.356	0.357	0.325	0.335	0.335	257,494,000
2026-08-21	0.339	0.357	0.336	0.351	0.351	144,554,000
2026-08-20	0.358	0.368	0.337	0.345	0.345	188,626,000
2026-08-19	0.360	0.375	0.341	0.367	0.367	270,161,000
2026-08-18	0.307	0.361	0.307	0.338	0.338	430,074,000
2026-08-17	0.331	0.331	0.304	0.311	0.311	247,270,000
2026-08-14	0.354	0.357	0.319	0.331	0.331	276,750,000
2026-08-13	0.379	0.379	0.346	0.350	0.350	277,090,000
2026-08-12	0.384	0.390	0.377	0.384	0.384	136,890,000
2026-08-11	0.386	0.387	0.375	0.378	0.378	85,519,000
2026-08-10	0.361	0.390	0.355	0.382	0.382	313,473,000
2026-08-07	0.380	0.383	0.361	0.374	0.374	218,680,000
2026-08-06	0.396	0.399	0.366	0.375	0.375	361,861,000
2026-08-05	0.395	0.408	0.382	0.393	0.393	425,638,000
2026-08-04	0.386	0.416	0.372	0.391	0.391	1,423,504,000
2026-08-03	0.330	0.384	0.328	0.384	0.384	1,150,937,000
2026-07-31	0.336	0.339	0.315	0.330	0.330	330,816,000
2026-07-30	0.307	0.339	0.304	0.323	0.323	814,913,000
2026-07-29	0.285	0.311	0.284	0.301	0.301	275,933,000
2026-07-28	0.290	0.306	0.278	0.284	0.284	338,142,000

Page 1 of 5 · 254 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.