Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.629	0.648	0.611	0.626	0.626	47,540,000
2023-01-11	0.587	0.642	0.585	0.623	0.623	159,616,000
2023-01-10	0.576	0.586	0.576	0.584	0.584	15,390,000
2023-01-09	0.580	0.584	0.574	0.581	0.581	20,229,000
2023-01-06	0.578	0.578	0.561	0.575	0.575	7,945,000
2023-01-05	0.571	0.578	0.569	0.574	0.574	25,214,000
2023-01-04	0.566	0.570	0.560	0.570	0.570	8,960,000
2023-01-03	0.559	0.567	0.555	0.562	0.562	7,910,000
2022-12-30	0.561	0.567	0.555	0.559	0.559	10,942,000
2022-12-29	0.562	0.569	0.549	0.558	0.558	20,868,000
2022-12-28	0.556	0.569	0.540	0.555	0.555	36,000,000
2022-12-27	0.590	0.593	0.545	0.550	0.550	88,675,000
2022-12-26	0.540	0.550	0.537	0.539	0.539	13,854,000
2022-12-23	0.538	0.544	0.526	0.539	0.539	12,017,000
2022-12-22	0.539	0.550	0.530	0.537	0.537	27,903,000
2022-12-21	0.517	0.540	0.511	0.534	0.534	24,243,000
2022-12-20	0.516	0.524	0.500	0.517	0.517	10,093,000
2022-12-19	0.527	0.546	0.506	0.516	0.516	30,023,000
2022-12-16	0.505	0.540	0.498	0.525	0.525	33,857,000
2022-12-15	0.506	0.530	0.504	0.505	0.505	18,578,000
2022-12-14	0.510	0.514	0.501	0.505	0.505	8,153,000
2022-12-13	0.514	0.526	0.507	0.513	0.513	19,300,000
2022-12-12	0.492	0.545	0.486	0.512	0.512	59,701,000
2022-12-09	0.496	0.499	0.480	0.489	0.489	10,967,000
2022-12-08	0.498	0.502	0.491	0.494	0.494	5,776,000
2022-12-07	0.507	0.507	0.491	0.495	0.495	6,138,000
2022-12-06	0.508	0.515	0.495	0.504	0.504	8,850,000
2022-12-05	0.514	0.520	0.503	0.511	0.511	11,792,000
2022-12-02	0.505	0.518	0.504	0.513	0.513	13,821,000
2022-12-01	0.512	0.519	0.493	0.505	0.505	24,440,000
2022-11-30	0.489	0.555	0.489	0.504	0.504	76,643,000
2022-11-29	0.482	0.492	0.477	0.488	0.488	10,778,000
2022-11-28	0.485	0.485	0.473	0.483	0.483	4,970,000
2022-11-25	0.480	0.485	0.474	0.479	0.479	4,160,000
2022-11-24	0.480	0.489	0.477	0.480	0.480	8,985,000
2022-11-23	0.476	0.482	0.473	0.480	0.480	8,341,000
2022-11-22	0.499	0.499	0.468	0.475	0.475	5,469,000
2022-11-21	0.477	0.495	0.465	0.474	0.474	13,217,000
2022-11-18	0.485	0.485	0.468	0.476	0.476	6,557,000
2022-11-17	0.500	0.500	0.478	0.480	0.480	8,487,000
2022-11-16	0.481	0.505	0.478	0.486	0.486	26,253,000
2022-11-15	0.498	0.514	0.481	0.489	0.489	16,414,000
2022-11-14	0.464	0.520	0.458	0.497	0.497	68,400,000
2022-11-11	0.462	0.466	0.455	0.458	0.458	5,462,000
2022-11-10	0.457	0.462	0.444	0.459	0.459	7,717,000
2022-11-09	0.467	0.470	0.450	0.450	0.450	19,611,000
2022-11-08	0.473	0.473	0.462	0.465	0.465	7,859,000
2022-11-07	0.467	0.475	0.467	0.472	0.472	9,904,000
2022-11-03	0.484	0.484	0.455	0.464	0.464	17,967,000
2022-11-02	0.491	0.492	0.480	0.480	0.480	5,225,000
2022-11-01	0.493	0.499	0.486	0.490	0.490	8,250,000
2022-10-31	0.481	0.490	0.480	0.487	0.487	5,846,000
2022-10-28	0.483	0.495	0.475	0.480	0.480	10,492,000
2022-10-27	0.487	0.498	0.474	0.480	0.480	23,312,000
2022-10-26	0.485	0.490	0.470	0.482	0.482	15,787,000
2022-10-25	0.470	0.520	0.459	0.482	0.482	35,137,000
2022-10-24	0.462	0.466	0.458	0.462	0.462	4,670,000
2022-10-21	0.466	0.468	0.453	0.463	0.463	7,735,000
2022-10-20	0.461	0.477	0.460	0.466	0.466	17,455,000
2022-10-19	0.469	0.469	0.452	0.461	0.461	5,795,000

← NewerPage 17 of 22 · 1,273 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.