Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	2.200	2.231	2.103	2.132	2.132	188,689,000
2023-09-26	2.138	2.228	2.071	2.170	2.170	443,195,000
2023-09-25	2.070	2.137	2.047	2.125	2.125	145,739,000
2023-09-22	2.075	2.146	2.020	2.051	2.051	161,263,000
2023-09-21	2.129	2.200	1.970	2.085	2.085	231,649,000
2023-09-20	2.120	2.129	1.913	2.070	2.070	326,423,000
2023-09-19	2.120	2.260	2.077	2.135	2.135	417,979,000
2023-09-18	2.432	2.432	2.133	2.269	2.269	589,375,000
2023-09-15	2.029	2.214	1.913	2.214	2.214	404,746,000
2023-09-14	2.270	2.310	1.746	2.026	2.026	750,917,000
2023-09-13	2.421	2.430	2.290	2.330	2.330	203,394,000
2023-09-12	2.370	2.409	2.259	2.400	2.400	304,438,000
2023-09-11	2.610	2.610	2.361	2.385	2.385	316,621,000
2023-09-08	2.400	2.596	2.263	2.478	2.478	465,465,000
2023-09-07	2.568	2.568	2.205	2.417	2.417	568,389,000
2023-09-06	2.901	2.901	2.090	2.550	2.550	1,157,521,000
2023-09-05	2.639	2.639	2.569	2.639	2.639	87,091,000
2023-09-04	2.401	2.401	2.316	2.401	2.401	143,540,000
2023-09-01	1.990	2.186	1.901	2.186	2.186	734,211,000
2023-08-31	2.190	2.190	1.857	1.990	1.990	1,233,883,000
2023-08-30	2.500	2.550	2.190	2.190	2.190	997,440,000
2023-08-29	1.890	2.575	1.830	2.400	2.400	4,314,288,000
2023-08-28	1.359	1.800	1.262	1.775	1.775	3,227,529,000
2023-08-25	1.185	1.266	1.155	1.236	1.236	654,646,000
2023-08-24	1.187	1.220	1.157	1.174	1.174	248,527,000
2023-08-23	1.200	1.220	1.111	1.200	1.200	560,197,000
2023-08-22	1.145	1.169	1.087	1.150	1.150	323,149,000
2023-08-21	1.141	1.260	1.111	1.154	1.154	1,589,584,000
2023-08-18	0.885	1.140	0.833	1.090	1.090	2,693,060,000
2023-08-17	0.850	0.850	0.811	0.830	0.830	203,458,000
2023-08-16	0.879	0.885	0.771	0.825	0.825	320,636,000
2023-08-15	0.832	0.895	0.737	0.868	0.868	435,629,000
2023-08-14	0.840	0.900	0.826	0.837	0.837	789,332,000
2023-08-11	0.772	0.840	0.755	0.817	0.817	794,530,000
2023-08-10	0.771	0.771	0.751	0.762	0.762	48,262,000
2023-08-09	0.740	0.772	0.739	0.759	0.759	101,396,000
2023-08-08	0.758	0.758	0.716	0.738	0.738	59,144,000
2023-08-07	0.758	0.763	0.740	0.746	0.746	82,172,000
2023-08-04	0.770	0.785	0.711	0.748	0.748	260,990,000
2023-08-03	0.768	0.775	0.760	0.770	0.770	128,800,000
2023-08-02	0.778	0.780	0.767	0.768	0.768	43,039,000
2023-08-01	0.782	0.784	0.768	0.773	0.773	37,167,000
2023-07-31	0.789	0.789	0.777	0.778	0.778	61,240,000
2023-07-28	0.783	0.787	0.763	0.777	0.777	65,158,000
2023-07-27	0.788	0.788	0.772	0.779	0.779	38,754,000
2023-07-26	0.767	0.798	0.767	0.774	0.774	102,244,000
2023-07-25	0.761	0.800	0.751	0.766	0.766	274,378,000
2023-07-24	0.763	0.778	0.756	0.759	0.759	37,547,000
2023-07-21	0.742	0.785	0.732	0.763	0.763	110,618,000
2023-07-20	0.760	0.760	0.732	0.739	0.739	28,020,000
2023-07-19	0.751	0.759	0.742	0.749	0.749	35,943,000
2023-07-18	0.742	0.749	0.741	0.746	0.746	32,262,000
2023-07-17	0.741	0.750	0.739	0.742	0.742	15,924,000
2023-07-14	0.740	0.748	0.733	0.741	0.741	9,020,000
2023-07-13	0.756	0.757	0.737	0.746	0.746	19,504,000
2023-07-12	0.749	0.758	0.744	0.753	0.753	19,635,000
2023-07-11	0.742	0.749	0.738	0.745	0.745	15,623,000
2023-07-10	0.735	0.760	0.731	0.742	0.742	33,169,000
2023-07-07	0.734	0.735	0.721	0.731	0.731	12,912,000
2023-07-06	0.740	0.751	0.721	0.734	0.734	34,116,000

← NewerPage 14 of 22 · 1,270 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.