Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.472	0.481	0.463	0.469	0.469	8,967,000
2022-10-17	0.468	0.479	0.449	0.470	0.470	17,523,000
2022-10-14	0.450	0.466	0.445	0.454	0.454	8,531,000
2022-10-13	0.450	0.472	0.442	0.455	0.455	20,383,000
2022-10-12	0.449	0.460	0.442	0.446	0.446	6,809,000
2022-10-11	0.431	0.449	0.430	0.442	0.442	10,371,000
2022-10-10	0.426	0.430	0.410	0.430	0.430	10,820,000
2022-10-07	0.443	0.444	0.417	0.426	0.426	7,428,000
2022-10-06	0.449	0.451	0.432	0.442	0.442	4,744,000
2022-10-05	0.450	0.450	0.430	0.442	0.442	8,220,000
2022-10-04	0.458	0.463	0.440	0.445	0.445	11,371,000
2022-10-03	0.433	0.458	0.430	0.451	0.451	11,264,000
2022-09-30	0.437	0.451	0.420	0.430	0.430	11,788,000
2022-09-29	0.470	0.475	0.435	0.442	0.442	10,620,000
2022-09-28	0.453	0.479	0.453	0.464	0.464	7,138,000
2022-09-27	0.445	0.470	0.437	0.453	0.453	7,901,000
2022-09-26	0.502	0.503	0.430	0.442	0.442	23,453,000
2022-09-23	0.521	0.531	0.483	0.500	0.500	17,924,000
2022-09-22	0.510	0.533	0.510	0.525	0.525	18,627,000
2022-09-21	0.520	0.540	0.477	0.509	0.509	49,619,000
2022-09-20	0.568	0.579	0.528	0.548	0.548	32,474,000
2022-09-19	0.584	0.585	0.568	0.573	0.573	10,892,000
2022-09-16	0.591	0.591	0.566	0.584	0.584	11,160,000
2022-09-15	0.593	0.593	0.583	0.586	0.586	6,077,000
2022-09-14	0.600	0.600	0.580	0.587	0.587	12,171,000
2022-09-13	0.609	0.613	0.590	0.599	0.599	13,622,000
2022-09-12	0.585	0.625	0.582	0.606	0.606	51,929,000
2022-09-09	0.597	0.597	0.576	0.585	0.585	23,524,000
2022-09-08	0.639	0.655	0.583	0.597	0.597	90,819,000
2022-09-07	0.598	0.685	0.574	0.619	0.619	477,647,000
2022-09-06	0.556	0.565	0.537	0.544	0.544	12,771,000
2022-09-05	0.546	0.558	0.544	0.556	0.556	10,202,000
2022-09-02	0.558	0.559	0.542	0.546	0.546	12,815,000
2022-09-01	0.546	0.546	0.530	0.538	0.538	6,701,000
2022-08-31	0.530	0.545	0.530	0.545	0.545	6,493,000
2022-08-30	0.551	0.556	0.538	0.543	0.543	12,325,000
2022-08-29	0.551	0.574	0.543	0.553	0.553	15,923,000
2022-08-26	0.543	0.555	0.530	0.545	0.545	19,088,000
2022-08-25	0.539	0.543	0.539	0.542	0.542	2,192,000
2022-08-24	0.543	0.543	0.538	0.539	0.539	3,425,000
2022-08-23	0.543	0.545	0.537	0.540	0.540	3,992,000
2022-08-22	0.542	0.545	0.536	0.543	0.543	4,395,000
2022-08-19	0.542	0.547	0.532	0.543	0.543	7,930,000
2022-08-18	0.540	0.545	0.540	0.543	0.543	3,322,000
2022-08-17	0.548	0.556	0.523	0.542	0.542	17,888,000
2022-08-16	0.549	0.584	0.535	0.547	0.547	23,970,000
2022-08-15	0.550	0.560	0.542	0.547	0.547	12,394,000
2022-08-12	0.550	0.560	0.540	0.550	0.550	2,945,000
2022-08-11	0.558	0.570	0.548	0.548	0.548	8,838,000
2022-08-10	0.558	0.564	0.541	0.558	0.558	10,008,000
2022-08-09	0.563	0.565	0.535	0.549	0.549	15,583,000
2022-08-08	0.565	0.565	0.555	0.562	0.562	2,045,000
2022-08-05	0.561	0.561	0.531	0.558	0.558	6,811,000
2022-08-04	0.552	0.565	0.546	0.555	0.555	15,667,000
2022-08-03	0.563	0.566	0.545	0.564	0.564	7,561,000
2022-08-02	0.576	0.577	0.560	0.564	0.564	4,800,000
2022-08-01	0.582	0.583	0.569	0.570	0.570	3,943,000
2022-07-29	0.589	0.598	0.563	0.574	0.574	5,831,000
2022-07-28	0.597	0.600	0.582	0.586	0.586	5,652,000
2022-07-27	0.599	0.615	0.586	0.596	0.596	6,678,000

← NewerPage 18 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.