Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 0.677 | 0.700 | 0.641 | 0.649 | 0.649 | 272,481,000 |
| 2024-09-04 | 0.600 | 0.680 | 0.597 | 0.650 | 0.650 | 590,732,000 |
| 2024-09-03 | 0.578 | 0.598 | 0.573 | 0.583 | 0.583 | 86,602,000 |
| 2024-09-02 | 0.614 | 0.615 | 0.569 | 0.581 | 0.581 | 150,600,000 |
| 2024-08-30 | 0.649 | 0.650 | 0.609 | 0.626 | 0.626 | 137,650,000 |
| 2024-08-29 | 0.655 | 0.666 | 0.629 | 0.640 | 0.640 | 109,003,000 |
| 2024-08-28 | 0.669 | 0.671 | 0.638 | 0.657 | 0.657 | 132,877,000 |
| 2024-08-27 | 0.696 | 0.698 | 0.664 | 0.671 | 0.671 | 96,316,000 |
| 2024-08-26 | 0.700 | 0.710 | 0.682 | 0.695 | 0.695 | 119,370,000 |
| 2024-08-23 | 0.690 | 0.694 | 0.652 | 0.664 | 0.664 | 225,275,000 |
| 2024-08-22 | 0.731 | 0.731 | 0.681 | 0.695 | 0.695 | 272,948,000 |
| 2024-08-21 | 0.734 | 0.738 | 0.721 | 0.725 | 0.725 | 92,514,000 |
| 2024-08-20 | 0.730 | 0.742 | 0.724 | 0.731 | 0.731 | 96,421,000 |
| 2024-08-19 | 0.745 | 0.759 | 0.720 | 0.728 | 0.728 | 155,881,000 |
| 2024-08-16 | 0.752 | 0.763 | 0.738 | 0.742 | 0.742 | 220,180,000 |
| 2024-08-15 | 0.775 | 0.784 | 0.751 | 0.772 | 0.772 | 207,854,000 |
| 2024-08-14 | 0.801 | 0.829 | 0.771 | 0.787 | 0.787 | 544,107,000 |
| 2024-08-13 | 0.771 | 0.797 | 0.762 | 0.777 | 0.777 | 317,315,000 |
| 2024-08-12 | 0.763 | 0.785 | 0.743 | 0.779 | 0.779 | 218,560,000 |
| 2024-08-09 | 0.776 | 0.789 | 0.761 | 0.771 | 0.771 | 162,505,000 |
| 2024-08-08 | 0.782 | 0.803 | 0.753 | 0.778 | 0.778 | 494,703,000 |
| 2024-08-07 | 0.735 | 0.800 | 0.710 | 0.764 | 0.764 | 451,774,000 |
| 2024-08-06 | 0.730 | 0.745 | 0.724 | 0.728 | 0.728 | 53,734,000 |
| 2024-08-05 | 0.745 | 0.745 | 0.711 | 0.728 | 0.728 | 99,720,000 |
| 2024-08-02 | 0.755 | 0.757 | 0.743 | 0.747 | 0.747 | 63,522,000 |
| 2024-08-01 | 0.771 | 0.784 | 0.747 | 0.754 | 0.754 | 80,621,000 |
| 2024-07-31 | 0.757 | 0.771 | 0.754 | 0.759 | 0.759 | 64,591,000 |
| 2024-07-30 | 0.740 | 0.767 | 0.725 | 0.756 | 0.756 | 129,242,000 |
| 2024-07-29 | 0.780 | 0.780 | 0.735 | 0.753 | 0.753 | 145,439,000 |
| 2024-07-26 | 0.830 | 0.854 | 0.762 | 0.786 | 0.786 | 535,490,000 |
| 2024-07-25 | 0.798 | 0.848 | 0.782 | 0.838 | 0.838 | 321,959,000 |
| 2024-07-24 | 0.826 | 0.832 | 0.788 | 0.799 | 0.799 | 288,416,000 |
| 2024-07-23 | 0.768 | 0.836 | 0.750 | 0.798 | 0.798 | 461,643,000 |
| 2024-07-22 | 0.770 | 0.780 | 0.754 | 0.763 | 0.763 | 124,263,000 |
| 2024-07-19 | 0.747 | 0.785 | 0.731 | 0.769 | 0.769 | 223,454,000 |
| 2024-07-18 | 0.725 | 0.748 | 0.720 | 0.743 | 0.743 | 76,966,000 |
| 2024-07-17 | 0.720 | 0.743 | 0.703 | 0.719 | 0.719 | 133,823,000 |
| 2024-07-16 | 0.700 | 0.748 | 0.691 | 0.711 | 0.711 | 211,368,000 |
| 2024-07-15 | 0.705 | 0.720 | 0.691 | 0.697 | 0.697 | 86,410,000 |
| 2024-07-12 | 0.734 | 0.752 | 0.691 | 0.696 | 0.696 | 232,031,000 |
| 2024-07-11 | 0.680 | 0.735 | 0.673 | 0.728 | 0.728 | 162,320,000 |
| 2024-07-10 | 0.716 | 0.724 | 0.664 | 0.689 | 0.689 | 174,885,000 |
| 2024-07-09 | 0.763 | 0.763 | 0.708 | 0.719 | 0.719 | 175,577,000 |
| 2024-07-08 | 0.770 | 0.804 | 0.755 | 0.757 | 0.757 | 128,042,000 |
| 2024-07-05 | 0.775 | 0.786 | 0.750 | 0.761 | 0.761 | 149,569,000 |
| 2024-07-04 | 0.795 | 0.801 | 0.769 | 0.774 | 0.774 | 107,267,000 |
| 2024-07-03 | 0.816 | 0.817 | 0.789 | 0.800 | 0.800 | 129,186,000 |
| 2024-07-02 | 0.829 | 0.863 | 0.806 | 0.811 | 0.811 | 267,484,000 |
| 2024-07-01 | 0.759 | 0.828 | 0.743 | 0.809 | 0.809 | 410,057,000 |
| 2024-06-28 | 0.802 | 0.802 | 0.758 | 0.767 | 0.767 | 384,059,000 |
| 2024-06-27 | 0.832 | 0.836 | 0.797 | 0.804 | 0.804 | 238,104,000 |
| 2024-06-26 | 0.849 | 0.860 | 0.826 | 0.834 | 0.834 | 143,836,000 |
| 2024-06-25 | 0.844 | 0.888 | 0.831 | 0.845 | 0.845 | 213,013,000 |
| 2024-06-24 | 0.885 | 0.895 | 0.843 | 0.855 | 0.855 | 108,254,000 |
| 2024-06-21 | 0.900 | 0.913 | 0.873 | 0.876 | 0.876 | 75,907,000 |
| 2024-06-20 | 0.880 | 0.910 | 0.840 | 0.899 | 0.899 | 235,633,000 |
| 2024-06-19 | 0.950 | 0.950 | 0.862 | 0.876 | 0.876 | 382,032,000 |
| 2024-06-18 | 0.999 | 1.002 | 0.932 | 0.947 | 0.947 | 189,778,000 |
| 2024-06-17 | 1.012 | 1.055 | 0.984 | 1.002 | 1.002 | 338,906,000 |
| 2024-06-14 | 1.016 | 1.030 | 0.989 | 1.015 | 1.015 | 150,443,000 |
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.