Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 1.216 | 1.328 | 1.208 | 1.328 | 1.328 | 455,837,000 |
| 2023-12-19 | 1.230 | 1.231 | 1.180 | 1.203 | 1.203 | 131,802,000 |
| 2023-12-18 | 1.160 | 1.260 | 1.155 | 1.212 | 1.212 | 356,961,000 |
| 2023-12-15 | 1.132 | 1.176 | 1.104 | 1.157 | 1.157 | 71,977,000 |
| 2023-12-14 | 1.194 | 1.200 | 1.126 | 1.132 | 1.132 | 173,719,000 |
| 2023-12-13 | 1.129 | 1.227 | 1.103 | 1.174 | 1.174 | 342,550,000 |
| 2023-12-12 | 1.100 | 1.150 | 1.093 | 1.115 | 1.115 | 112,573,000 |
| 2023-12-11 | 1.140 | 1.151 | 1.104 | 1.104 | 1.104 | 36,603,000 |
| 2023-12-08 | 1.158 | 1.195 | 1.111 | 1.140 | 1.140 | 59,778,000 |
| 2023-12-07 | 1.133 | 1.170 | 1.084 | 1.158 | 1.158 | 67,371,000 |
| 2023-12-06 | 1.165 | 1.165 | 1.106 | 1.125 | 1.125 | 65,161,000 |
| 2023-12-05 | 1.157 | 1.204 | 1.121 | 1.152 | 1.152 | 108,478,000 |
| 2023-12-04 | 1.265 | 1.273 | 1.172 | 1.172 | 1.172 | 92,505,000 |
| 2023-12-01 | 1.302 | 1.369 | 1.262 | 1.265 | 1.265 | 97,852,000 |
| 2023-11-30 | 1.274 | 1.330 | 1.261 | 1.289 | 1.289 | 61,719,000 |
| 2023-11-29 | 1.318 | 1.370 | 1.274 | 1.300 | 1.300 | 207,623,000 |
| 2023-11-28 | 1.350 | 1.358 | 1.289 | 1.314 | 1.314 | 61,932,000 |
| 2023-11-27 | 1.415 | 1.425 | 1.330 | 1.350 | 1.350 | 55,840,000 |
| 2023-11-24 | 1.392 | 1.436 | 1.330 | 1.399 | 1.399 | 77,666,000 |
| 2023-11-23 | 1.453 | 1.453 | 1.373 | 1.392 | 1.392 | 79,310,000 |
| 2023-11-22 | 1.400 | 1.478 | 1.375 | 1.445 | 1.445 | 190,597,000 |
| 2023-11-21 | 1.360 | 1.445 | 1.311 | 1.383 | 1.383 | 223,055,000 |
| 2023-11-20 | 1.530 | 1.618 | 1.356 | 1.370 | 1.370 | 442,442,000 |
| 2023-11-17 | 1.541 | 1.637 | 1.426 | 1.471 | 1.471 | 223,653,000 |
| 2023-11-16 | 1.380 | 1.544 | 1.379 | 1.520 | 1.520 | 434,456,000 |
| 2023-11-15 | 1.214 | 1.487 | 1.170 | 1.360 | 1.360 | 539,105,000 |
| 2023-11-14 | 1.420 | 1.429 | 1.214 | 1.214 | 1.214 | 238,235,000 |
| 2023-11-13 | 1.650 | 1.669 | 1.363 | 1.430 | 1.430 | 378,420,000 |
| 2023-11-10 | 1.730 | 1.731 | 1.606 | 1.646 | 1.646 | 167,173,000 |
| 2023-11-09 | 1.775 | 1.776 | 1.723 | 1.725 | 1.725 | 44,092,000 |
| 2023-11-08 | 1.777 | 1.783 | 1.769 | 1.774 | 1.774 | 22,959,000 |
| 2023-11-07 | 1.790 | 1.790 | 1.763 | 1.773 | 1.773 | 20,255,000 |
| 2023-11-06 | 1.764 | 1.800 | 1.764 | 1.785 | 1.785 | 23,922,000 |
| 2023-11-03 | 1.798 | 1.810 | 1.760 | 1.764 | 1.764 | 38,457,000 |
| 2023-11-02 | 1.889 | 1.916 | 1.780 | 1.786 | 1.786 | 119,489,000 |
| 2023-11-01 | 1.759 | 2.019 | 1.748 | 1.867 | 1.867 | 458,769,000 |
| 2023-10-31 | 1.786 | 1.822 | 1.731 | 1.753 | 1.753 | 89,834,000 |
| 2023-10-30 | 1.810 | 1.845 | 1.780 | 1.790 | 1.790 | 34,377,000 |
| 2023-10-27 | 1.830 | 1.885 | 1.756 | 1.809 | 1.809 | 74,094,000 |
| 2023-10-26 | 1.885 | 1.900 | 1.801 | 1.808 | 1.808 | 59,111,000 |
| 2023-10-25 | 1.864 | 1.940 | 1.825 | 1.879 | 1.879 | 103,627,000 |
| 2023-10-24 | 1.854 | 1.895 | 1.825 | 1.862 | 1.862 | 54,919,000 |
| 2023-10-23 | 1.899 | 1.899 | 1.832 | 1.861 | 1.861 | 40,806,000 |
| 2023-10-20 | 1.901 | 1.917 | 1.830 | 1.886 | 1.886 | 63,428,000 |
| 2023-10-19 | 1.920 | 1.920 | 1.890 | 1.898 | 1.898 | 23,469,000 |
| 2023-10-18 | 1.895 | 2.030 | 1.883 | 1.914 | 1.914 | 289,576,000 |
| 2023-10-17 | 1.910 | 1.918 | 1.850 | 1.882 | 1.882 | 56,602,000 |
| 2023-10-16 | 1.900 | 1.948 | 1.881 | 1.892 | 1.892 | 53,311,000 |
| 2023-10-13 | 1.900 | 1.960 | 1.849 | 1.891 | 1.891 | 116,018,000 |
| 2023-10-12 | 1.870 | 1.885 | 1.810 | 1.850 | 1.850 | 57,959,000 |
| 2023-10-11 | 1.930 | 1.988 | 1.872 | 1.889 | 1.889 | 137,746,000 |
| 2023-10-10 | 2.010 | 2.114 | 1.908 | 1.917 | 1.917 | 363,292,000 |
| 2023-10-09 | 1.784 | 2.007 | 1.684 | 1.978 | 1.978 | 788,990,000 |
| 2023-10-06 | 1.900 | 1.904 | 1.750 | 1.784 | 1.784 | 250,237,000 |
| 2023-10-05 | 1.946 | 1.946 | 1.900 | 1.900 | 1.900 | 65,286,000 |
| 2023-10-04 | 1.930 | 1.960 | 1.903 | 1.947 | 1.947 | 59,100,000 |
| 2023-10-03 | 1.990 | 2.030 | 1.903 | 1.929 | 1.929 | 182,440,000 |
| 2023-10-02 | 2.040 | 2.065 | 1.993 | 2.006 | 2.006 | 100,739,000 |
| 2023-09-29 | 2.112 | 2.113 | 2.016 | 2.031 | 2.031 | 158,340,000 |
| 2023-09-28 | 2.183 | 2.188 | 2.051 | 2.093 | 2.093 | 164,133,000 |
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.