Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.930 | 1.038 | 0.878 | 1.015 | 1.015 | 689,008,000 |
| 2024-06-11 | 1.012 | 1.029 | 0.968 | 0.993 | 0.993 | 234,644,000 |
| 2024-06-10 | 1.048 | 1.082 | 0.972 | 1.029 | 1.029 | 1,907,440,000 |
| 2024-06-07 | 0.865 | 1.040 | 0.862 | 1.011 | 1.011 | 1,617,438,000 |
| 2024-06-06 | 0.835 | 0.868 | 0.835 | 0.854 | 0.854 | 154,288,000 |
| 2024-06-05 | 0.837 | 0.865 | 0.824 | 0.846 | 0.846 | 228,992,000 |
| 2024-06-04 | 0.819 | 0.870 | 0.792 | 0.823 | 0.823 | 740,582,000 |
| 2024-06-03 | 0.785 | 0.819 | 0.729 | 0.772 | 0.772 | 392,072,000 |
| 2024-05-31 | 0.850 | 0.850 | 0.772 | 0.796 | 0.796 | 263,270,000 |
| 2024-05-30 | 0.898 | 0.898 | 0.832 | 0.850 | 0.850 | 177,171,000 |
| 2024-05-29 | 0.890 | 0.896 | 0.851 | 0.875 | 0.875 | 113,159,000 |
| 2024-05-28 | 0.940 | 0.960 | 0.884 | 0.894 | 0.894 | 298,732,000 |
| 2024-05-27 | 0.969 | 0.969 | 0.895 | 0.901 | 0.901 | 205,951,000 |
| 2024-05-24 | 1.029 | 1.038 | 0.970 | 0.987 | 0.987 | 209,731,000 |
| 2024-05-23 | 1.027 | 1.043 | 1.009 | 1.021 | 1.021 | 177,259,000 |
| 2024-05-22 | 1.034 | 1.055 | 1.005 | 1.025 | 1.025 | 209,748,000 |
| 2024-05-21 | 1.092 | 1.094 | 1.015 | 1.032 | 1.032 | 236,983,000 |
| 2024-05-20 | 1.119 | 1.134 | 1.084 | 1.094 | 1.094 | 138,143,000 |
| 2024-05-17 | 1.123 | 1.130 | 1.114 | 1.121 | 1.121 | 60,796,000 |
| 2024-05-16 | 1.134 | 1.140 | 1.103 | 1.115 | 1.115 | 161,372,000 |
| 2024-05-15 | 1.191 | 1.191 | 1.114 | 1.122 | 1.122 | 212,362,000 |
| 2024-05-14 | 1.222 | 1.222 | 1.166 | 1.180 | 1.180 | 91,372,000 |
| 2024-05-13 | 1.191 | 1.230 | 1.191 | 1.208 | 1.208 | 100,293,000 |
| 2024-05-10 | 1.206 | 1.222 | 1.173 | 1.188 | 1.188 | 87,234,000 |
| 2024-05-08 | 1.138 | 1.228 | 1.136 | 1.200 | 1.200 | 476,642,000 |
| 2024-05-07 | 1.148 | 1.158 | 1.127 | 1.133 | 1.133 | 174,417,000 |
| 2024-05-06 | 1.175 | 1.181 | 1.143 | 1.150 | 1.150 | 100,987,000 |
| 2024-05-03 | 1.182 | 1.189 | 1.168 | 1.176 | 1.176 | 54,125,000 |
| 2024-05-02 | 1.186 | 1.186 | 1.162 | 1.171 | 1.171 | 68,465,000 |
| 2024-04-30 | 1.203 | 1.207 | 1.147 | 1.166 | 1.166 | 123,191,000 |
| 2024-04-29 | 1.223 | 1.229 | 1.191 | 1.206 | 1.206 | 123,267,000 |
| 2024-04-27 | 1.332 | 1.341 | 1.190 | 1.227 | 1.227 | 641,579,000 |
| 2024-04-26 | 1.335 | 1.347 | 1.320 | 1.326 | 1.326 | 69,836,000 |
| 2024-04-25 | 1.345 | 1.345 | 1.328 | 1.332 | 1.332 | 18,787,000 |
| 2024-04-24 | 1.349 | 1.360 | 1.327 | 1.334 | 1.334 | 71,376,000 |
| 2024-04-23 | 1.368 | 1.376 | 1.343 | 1.348 | 1.348 | 53,912,000 |
| 2024-04-22 | 1.400 | 1.400 | 1.351 | 1.362 | 1.362 | 149,052,000 |
| 2024-04-19 | 1.420 | 1.420 | 1.395 | 1.399 | 1.399 | 36,898,000 |
| 2024-04-18 | 1.426 | 1.439 | 1.402 | 1.412 | 1.412 | 34,227,000 |
| 2024-04-17 | 1.405 | 1.429 | 1.377 | 1.423 | 1.423 | 57,182,000 |
| 2024-04-16 | 1.421 | 1.427 | 1.398 | 1.413 | 1.413 | 39,683,000 |
| 2024-04-15 | 1.445 | 1.445 | 1.415 | 1.419 | 1.419 | 38,196,000 |
| 2024-04-12 | 1.450 | 1.463 | 1.431 | 1.442 | 1.442 | 39,070,000 |
| 2024-04-11 | 1.425 | 1.437 | 1.422 | 1.426 | 1.426 | 18,052,000 |
| 2024-04-10 | 1.448 | 1.448 | 1.406 | 1.438 | 1.438 | 46,623,000 |
| 2024-04-09 | 1.487 | 1.488 | 1.432 | 1.442 | 1.442 | 35,538,000 |
| 2024-04-08 | 1.460 | 1.494 | 1.429 | 1.472 | 1.472 | 100,755,000 |
| 2024-04-05 | 1.457 | 1.465 | 1.427 | 1.443 | 1.443 | 110,119,000 |
| 2024-04-04 | 1.388 | 1.497 | 1.376 | 1.487 | 1.487 | 421,655,000 |
| 2024-04-03 | 1.390 | 1.399 | 1.372 | 1.382 | 1.382 | 33,427,000 |
| 2024-04-02 | 1.402 | 1.415 | 1.353 | 1.382 | 1.382 | 51,866,000 |
| 2024-04-01 | 1.375 | 1.426 | 1.367 | 1.388 | 1.388 | 119,380,000 |
| 2024-03-29 | 1.360 | 1.363 | 1.341 | 1.345 | 1.345 | 20,166,000 |
| 2024-03-28 | 1.372 | 1.378 | 1.350 | 1.351 | 1.351 | 26,625,000 |
| 2024-03-27 | 1.376 | 1.385 | 1.362 | 1.367 | 1.367 | 28,204,000 |
| 2024-03-26 | 1.418 | 1.420 | 1.366 | 1.377 | 1.377 | 95,052,000 |
| 2024-03-25 | 1.338 | 1.417 | 1.333 | 1.386 | 1.386 | 198,227,000 |
| 2024-03-22 | 1.359 | 1.387 | 1.298 | 1.363 | 1.363 | 135,165,000 |
| 2024-03-21 | 1.335 | 1.360 | 1.330 | 1.345 | 1.345 | 44,169,000 |
| 2024-03-20 | 1.350 | 1.353 | 1.321 | 1.330 | 1.330 | 34,353,000 |
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.