Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.740	0.751	0.721	0.734	0.734	34,116,000
2023-07-05	0.755	0.755	0.712	0.740	0.740	44,602,000
2023-07-04	0.780	0.780	0.750	0.755	0.755	30,982,000
2023-07-03	0.754	0.771	0.745	0.771	0.771	50,018,000
2023-06-30	0.751	0.770	0.747	0.752	0.752	25,213,000
2023-06-29	0.758	0.763	0.745	0.751	0.751	18,278,000
2023-06-28	0.763	0.775	0.745	0.756	0.756	43,368,000
2023-06-27	0.776	0.785	0.758	0.762	0.762	49,738,000
2023-06-26	0.798	0.815	0.755	0.776	0.776	111,913,000
2023-06-23	0.787	0.848	0.775	0.807	0.807	401,285,000
2023-06-22	0.741	0.785	0.741	0.767	0.767	198,190,000
2023-06-21	0.770	0.770	0.723	0.745	0.745	51,235,000
2023-06-20	0.755	0.770	0.721	0.767	0.767	70,433,000
2023-06-19	0.726	0.760	0.719	0.752	0.752	85,436,000
2023-06-16	0.727	0.731	0.717	0.719	0.719	14,833,000
2023-06-15	0.725	0.736	0.715	0.729	0.729	49,595,000
2023-06-14	0.715	0.725	0.710	0.724	0.724	20,042,000
2023-06-13	0.709	0.718	0.703	0.713	0.713	16,784,000
2023-06-09	0.699	0.714	0.698	0.705	0.705	18,282,000
2023-06-08	0.704	0.706	0.691	0.698	0.698	15,161,000
2023-06-07	0.701	0.710	0.690	0.703	0.703	11,660,000
2023-06-06	0.708	0.709	0.680	0.701	0.701	18,949,000
2023-06-05	0.713	0.719	0.695	0.708	0.708	21,581,000
2023-06-02	0.695	0.713	0.693	0.709	0.709	41,814,000
2023-06-01	0.695	0.700	0.686	0.695	0.695	10,308,000
2023-05-31	0.681	0.696	0.664	0.695	0.695	25,702,000
2023-05-30	0.689	0.698	0.670	0.678	0.678	23,821,000
2023-05-29	0.703	0.703	0.681	0.691	0.691	13,880,000
2023-05-26	0.709	0.714	0.690	0.694	0.694	23,050,000
2023-05-25	0.715	0.717	0.700	0.704	0.704	14,026,000
2023-05-24	0.702	0.728	0.702	0.711	0.711	27,501,000
2023-05-23	0.712	0.712	0.697	0.702	0.702	5,808,000
2023-05-22	0.705	0.714	0.696	0.708	0.708	8,400,000
2023-05-19	0.713	0.720	0.708	0.711	0.711	14,805,000
2023-05-18	0.706	0.719	0.706	0.713	0.713	22,984,000
2023-05-17	0.709	0.712	0.695	0.703	0.703	8,064,000
2023-05-16	0.716	0.720	0.707	0.708	0.708	7,097,000
2023-05-15	0.715	0.718	0.709	0.716	0.716	8,324,000
2023-05-12	0.717	0.720	0.705	0.712	0.712	7,603,000
2023-05-11	0.705	0.732	0.701	0.720	0.720	25,126,000
2023-05-10	0.683	0.699	0.669	0.698	0.698	12,634,000
2023-05-08	0.673	0.690	0.666	0.682	0.682	8,261,000
2023-05-05	0.679	0.681	0.670	0.672	0.672	6,040,000
2023-05-04	0.662	0.690	0.656	0.676	0.676	12,689,000
2023-05-03	0.688	0.700	0.660	0.675	0.675	23,808,000
2023-05-02	0.716	0.723	0.656	0.688	0.688	46,385,000
2023-04-28	0.728	0.731	0.713	0.716	0.716	16,889,000
2023-04-27	0.723	0.726	0.718	0.720	0.720	12,628,000
2023-04-26	0.726	0.731	0.719	0.722	0.722	9,716,000
2023-04-25	0.740	0.740	0.718	0.721	0.721	29,304,000
2023-04-24	0.726	0.739	0.725	0.728	0.728	20,834,000
2023-04-21	0.724	0.730	0.717	0.726	0.726	15,992,000
2023-04-20	0.731	0.735	0.702	0.724	0.724	32,120,000
2023-04-19	0.741	0.747	0.722	0.731	0.731	29,393,000
2023-04-18	0.747	0.752	0.730	0.741	0.741	31,213,000
2023-04-17	0.735	0.749	0.731	0.742	0.742	21,028,000
2023-04-14	0.747	0.747	0.720	0.735	0.735	26,915,000
2023-04-13	0.772	0.775	0.732	0.740	0.740	87,817,000
2023-04-12	0.723	0.767	0.712	0.762	0.762	157,459,000
2023-04-11	0.751	0.759	0.693	0.723	0.723	76,245,000

← NewerPage 15 of 22 · 1,271 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.