Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.725	0.774	0.725	0.749	0.749	198,143,000
2023-04-07	0.719	0.730	0.709	0.723	0.723	21,288,000
2023-04-06	0.716	0.728	0.707	0.718	0.718	28,291,000
2023-04-05	0.716	0.717	0.691	0.716	0.716	20,718,000
2023-04-04	0.720	0.726	0.714	0.716	0.716	17,780,000
2023-04-03	0.715	0.724	0.711	0.716	0.716	27,451,000
2023-03-31	0.717	0.735	0.702	0.712	0.712	38,404,000
2023-03-30	0.719	0.719	0.712	0.717	0.717	18,889,000
2023-03-29	0.720	0.722	0.707	0.712	0.712	20,610,000
2023-03-28	0.736	0.739	0.690	0.719	0.719	62,904,000
2023-03-27	0.734	0.740	0.721	0.726	0.726	35,439,000
2023-03-24	0.725	0.747	0.722	0.731	0.731	93,251,000
2023-03-23	0.718	0.722	0.714	0.722	0.722	59,929,000
2023-03-22	0.717	0.718	0.714	0.715	0.715	13,771,000
2023-03-21	0.712	0.719	0.710	0.717	0.717	40,876,000
2023-03-20	0.705	0.716	0.705	0.713	0.713	13,625,000
2023-03-17	0.703	0.713	0.703	0.707	0.707	11,437,000
2023-03-16	0.707	0.709	0.697	0.702	0.702	10,138,000
2023-03-15	0.709	0.715	0.696	0.702	0.702	10,444,000
2023-03-14	0.725	0.725	0.700	0.706	0.706	33,735,000
2023-03-13	0.696	0.724	0.694	0.717	0.717	71,861,000
2023-03-10	0.710	0.710	0.696	0.701	0.701	12,136,000
2023-03-09	0.701	0.724	0.690	0.710	0.710	94,912,000
2023-03-07	0.706	0.706	0.688	0.698	0.698	15,907,000
2023-03-06	0.703	0.711	0.692	0.702	0.702	13,358,000
2023-03-03	0.699	0.705	0.694	0.702	0.702	11,113,000
2023-03-02	0.716	0.719	0.670	0.699	0.699	30,126,000
2023-03-01	0.725	0.725	0.705	0.707	0.707	18,971,000
2023-02-28	0.720	0.725	0.692	0.707	0.707	30,660,000
2023-02-27	0.703	0.720	0.700	0.716	0.716	20,399,000
2023-02-24	0.695	0.714	0.695	0.708	0.708	11,320,000
2023-02-22	0.696	0.723	0.693	0.697	0.697	39,599,000
2023-02-21	0.680	0.730	0.678	0.696	0.696	76,893,000
2023-02-20	0.695	0.701	0.666	0.677	0.677	23,835,000
2023-02-17	0.715	0.719	0.675	0.691	0.691	20,380,000
2023-02-16	0.663	0.722	0.663	0.698	0.698	76,517,000
2023-02-15	0.701	0.701	0.649	0.658	0.658	33,186,000
2023-02-14	0.715	0.717	0.695	0.703	0.703	35,695,000
2023-02-13	0.728	0.737	0.706	0.715	0.715	30,073,000
2023-02-10	0.750	0.751	0.715	0.723	0.723	44,041,000
2023-02-09	0.715	0.763	0.698	0.730	0.730	212,739,000
2023-02-08	0.685	0.700	0.675	0.698	0.698	39,594,000
2023-02-07	0.695	0.710	0.676	0.685	0.685	67,834,000
2023-02-06	0.658	0.710	0.656	0.691	0.691	97,686,000
2023-02-03	0.669	0.670	0.646	0.656	0.656	20,967,000
2023-02-02	0.680	0.715	0.659	0.665	0.665	94,986,000
2023-02-01	0.640	0.738	0.633	0.669	0.669	289,494,000
2023-01-31	0.625	0.640	0.616	0.637	0.637	37,961,000
2023-01-30	0.613	0.621	0.611	0.621	0.621	9,559,000
2023-01-27	0.616	0.619	0.610	0.611	0.611	16,641,000
2023-01-26	0.624	0.624	0.609	0.614	0.614	8,299,000
2023-01-25	0.628	0.628	0.610	0.615	0.615	11,439,000
2023-01-24	0.609	0.635	0.608	0.621	0.621	41,839,000
2023-01-23	0.596	0.611	0.595	0.605	0.605	10,828,000
2023-01-20	0.596	0.601	0.585	0.596	0.596	11,583,000
2023-01-19	0.609	0.610	0.595	0.597	0.597	18,545,000
2023-01-18	0.616	0.620	0.606	0.610	0.610	8,410,000
2023-01-17	0.619	0.622	0.612	0.616	0.616	19,957,000
2023-01-16	0.616	0.635	0.616	0.621	0.621	36,557,000
2023-01-13	0.621	0.626	0.602	0.613	0.613	45,919,000

← NewerPage 16 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.