Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.351 | 1.367 | 1.336 | 1.348 | 1.348 | 64,720,000 |
| 2024-03-18 | 1.370 | 1.370 | 1.340 | 1.346 | 1.346 | 44,445,000 |
| 2024-03-15 | 1.365 | 1.373 | 1.352 | 1.355 | 1.355 | 73,197,000 |
| 2024-03-14 | 1.414 | 1.415 | 1.348 | 1.355 | 1.355 | 131,963,000 |
| 2024-03-13 | 1.426 | 1.427 | 1.412 | 1.412 | 1.412 | 23,317,000 |
| 2024-03-12 | 1.429 | 1.433 | 1.411 | 1.420 | 1.420 | 32,460,000 |
| 2024-03-11 | 1.440 | 1.440 | 1.421 | 1.424 | 1.424 | 32,289,000 |
| 2024-03-07 | 1.424 | 1.468 | 1.406 | 1.430 | 1.430 | 122,560,000 |
| 2024-03-06 | 1.434 | 1.455 | 1.410 | 1.424 | 1.424 | 58,398,000 |
| 2024-03-05 | 1.408 | 1.460 | 1.406 | 1.434 | 1.434 | 140,802,000 |
| 2024-03-04 | 1.430 | 1.435 | 1.387 | 1.406 | 1.406 | 73,573,000 |
| 2024-03-01 | 1.430 | 1.473 | 1.405 | 1.424 | 1.424 | 182,057,000 |
| 2024-02-29 | 1.529 | 1.553 | 1.480 | 1.481 | 1.481 | 140,149,000 |
| 2024-02-28 | 1.533 | 1.550 | 1.519 | 1.526 | 1.526 | 30,531,000 |
| 2024-02-27 | 1.564 | 1.574 | 1.521 | 1.533 | 1.533 | 45,833,000 |
| 2024-02-26 | 1.525 | 1.566 | 1.525 | 1.559 | 1.559 | 60,368,000 |
| 2024-02-22 | 1.529 | 1.570 | 1.510 | 1.519 | 1.519 | 89,875,000 |
| 2024-02-21 | 1.510 | 1.594 | 1.480 | 1.525 | 1.525 | 162,094,000 |
| 2024-02-20 | 1.534 | 1.538 | 1.501 | 1.514 | 1.514 | 115,293,000 |
| 2024-02-19 | 1.543 | 1.559 | 1.530 | 1.539 | 1.539 | 50,334,000 |
| 2024-02-16 | 1.573 | 1.587 | 1.542 | 1.554 | 1.554 | 67,103,000 |
| 2024-02-15 | 1.561 | 1.590 | 1.533 | 1.570 | 1.570 | 139,937,000 |
| 2024-02-14 | 1.581 | 1.598 | 1.572 | 1.572 | 1.572 | 54,272,000 |
| 2024-02-13 | 1.589 | 1.607 | 1.560 | 1.581 | 1.581 | 82,908,000 |
| 2024-02-12 | 1.595 | 1.609 | 1.560 | 1.581 | 1.581 | 117,358,000 |
| 2024-02-09 | 1.658 | 1.658 | 1.591 | 1.604 | 1.604 | 136,103,000 |
| 2024-02-08 | 1.715 | 1.715 | 1.643 | 1.658 | 1.658 | 184,200,000 |
| 2024-02-07 | 1.740 | 1.770 | 1.684 | 1.704 | 1.704 | 338,094,000 |
| 2024-02-06 | 1.641 | 1.730 | 1.641 | 1.730 | 1.730 | 428,816,000 |
| 2024-02-05 | 1.660 | 1.664 | 1.640 | 1.640 | 1.640 | 53,125,000 |
| 2024-02-02 | 1.680 | 1.684 | 1.639 | 1.653 | 1.653 | 136,190,000 |
| 2024-02-01 | 1.640 | 1.674 | 1.610 | 1.652 | 1.652 | 212,249,000 |
| 2024-01-31 | 1.649 | 1.649 | 1.627 | 1.635 | 1.635 | 35,536,000 |
| 2024-01-30 | 1.670 | 1.675 | 1.631 | 1.644 | 1.644 | 84,620,000 |
| 2024-01-29 | 1.615 | 1.670 | 1.613 | 1.665 | 1.665 | 155,664,000 |
| 2024-01-26 | 1.629 | 1.629 | 1.610 | 1.613 | 1.613 | 30,058,000 |
| 2024-01-25 | 1.645 | 1.650 | 1.602 | 1.620 | 1.620 | 66,282,000 |
| 2024-01-24 | 1.645 | 1.686 | 1.630 | 1.642 | 1.642 | 247,417,000 |
| 2024-01-23 | 1.634 | 1.670 | 1.598 | 1.643 | 1.643 | 189,637,000 |
| 2024-01-22 | 1.602 | 1.660 | 1.581 | 1.628 | 1.628 | 169,263,000 |
| 2024-01-19 | 1.625 | 1.636 | 1.533 | 1.594 | 1.594 | 96,252,000 |
| 2024-01-18 | 1.628 | 1.640 | 1.614 | 1.623 | 1.623 | 60,959,000 |
| 2024-01-17 | 1.619 | 1.637 | 1.611 | 1.625 | 1.625 | 75,300,000 |
| 2024-01-16 | 1.634 | 1.662 | 1.606 | 1.618 | 1.618 | 178,570,000 |
| 2024-01-15 | 1.601 | 1.650 | 1.601 | 1.623 | 1.623 | 125,575,000 |
| 2024-01-12 | 1.626 | 1.663 | 1.591 | 1.597 | 1.597 | 167,492,000 |
| 2024-01-11 | 1.577 | 1.700 | 1.502 | 1.602 | 1.602 | 608,582,000 |
| 2024-01-10 | 1.615 | 1.618 | 1.552 | 1.577 | 1.577 | 126,114,000 |
| 2024-01-09 | 1.641 | 1.663 | 1.565 | 1.614 | 1.614 | 160,622,000 |
| 2024-01-08 | 1.684 | 1.714 | 1.611 | 1.630 | 1.630 | 269,638,000 |
| 2024-01-05 | 1.612 | 1.763 | 1.595 | 1.640 | 1.640 | 894,927,000 |
| 2024-01-04 | 1.399 | 1.614 | 1.391 | 1.585 | 1.585 | 882,163,000 |
| 2024-01-03 | 1.330 | 1.392 | 1.301 | 1.385 | 1.385 | 172,437,000 |
| 2023-12-29 | 1.324 | 1.332 | 1.296 | 1.305 | 1.305 | 48,352,000 |
| 2023-12-28 | 1.323 | 1.363 | 1.300 | 1.320 | 1.320 | 121,562,000 |
| 2023-12-27 | 1.309 | 1.390 | 1.281 | 1.309 | 1.309 | 220,565,000 |
| 2023-12-26 | 1.293 | 1.319 | 1.280 | 1.292 | 1.292 | 104,968,000 |
| 2023-12-25 | 1.340 | 1.349 | 1.265 | 1.289 | 1.289 | 139,600,000 |
| 2023-12-22 | 1.330 | 1.379 | 1.315 | 1.329 | 1.329 | 181,619,000 |
| 2023-12-21 | 1.327 | 1.414 | 1.291 | 1.327 | 1.327 | 580,411,000 |
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.