Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.610	0.611	0.590	0.590	0.590	9,100,000
2022-07-25	0.591	0.620	0.591	0.605	0.605	14,984,000
2022-07-22	0.607	0.620	0.574	0.589	0.589	11,870,000
2022-07-21	0.561	0.630	0.521	0.607	0.607	21,458,000
2022-07-20	0.563	0.570	0.557	0.560	0.560	6,447,000
2022-07-19	0.574	0.574	0.560	0.567	0.567	4,769,000
2022-07-18	0.578	0.585	0.565	0.571	0.571	7,413,000
2022-07-15	0.573	0.583	0.566	0.580	0.580	6,884,000
2022-07-14	0.565	0.582	0.561	0.575	0.575	7,042,000
2022-07-13	0.586	0.608	0.560	0.570	0.570	15,828,000
2022-07-12	0.609	0.615	0.593	0.604	0.604	13,928,000
2022-07-11	0.630	0.630	0.596	0.597	0.597	18,654,000
2022-07-08	0.630	0.640	0.617	0.633	0.633	7,939,000
2022-07-07	0.620	0.640	0.606	0.631	0.631	13,442,000
2022-07-06	0.622	0.635	0.610	0.619	0.619	10,068,000
2022-07-05	0.644	0.653	0.616	0.620	0.620	35,771,000
2022-07-04	0.640	0.653	0.635	0.642	0.642	26,615,000
2022-07-01	0.620	0.650	0.602	0.640	0.640	25,714,000
2022-06-30	0.658	0.678	0.530	0.620	0.620	27,049,000
2022-06-29	0.660	0.677	0.650	0.655	0.655	12,767,000
2022-06-28	0.653	0.678	0.617	0.660	0.660	62,277,000
2022-06-27	0.624	0.653	0.615	0.650	0.650	14,240,000
2022-06-24	0.632	0.649	0.610	0.620	0.620	5,134,000
2022-06-23	0.638	0.642	0.629	0.632	0.632	2,269,000
2022-06-22	0.628	0.650	0.627	0.639	0.639	9,320,000
2022-06-21	0.641	0.650	0.627	0.628	0.628	6,553,000
2022-06-20	0.650	0.650	0.634	0.641	0.641	3,277,000
2022-06-17	0.649	0.653	0.637	0.647	0.647	6,526,000
2022-06-16	0.646	0.650	0.642	0.650	0.650	6,980,000
2022-06-15	0.637	0.650	0.626	0.646	0.646	5,952,000
2022-06-14	0.644	0.655	0.622	0.633	0.633	5,806,000
2022-06-10	0.620	0.655	0.609	0.636	0.636	10,084,000
2022-06-09	0.656	0.668	0.587	0.614	0.614	22,639,000
2022-06-08	0.661	0.679	0.627	0.650	0.650	45,742,000
2022-06-07	0.605	0.612	0.592	0.601	0.601	2,449,000
2022-06-06	0.608	0.623	0.591	0.602	0.602	3,913,000
2022-06-03	0.624	0.625	0.601	0.608	0.608	7,002,000
2022-06-02	0.610	0.660	0.602	0.614	0.614	19,831,000
2022-06-01	0.583	0.679	0.560	0.603	0.603	50,017,000
2022-05-31	0.573	0.588	0.572	0.572	0.572	1,455,000
2022-05-30	0.585	0.591	0.573	0.581	0.581	3,184,000
2022-05-27	0.572	0.600	0.570	0.578	0.578	5,962,000
2022-05-26	0.574	0.582	0.551	0.566	0.566	4,172,000
2022-05-25	0.560	0.578	0.554	0.575	0.575	2,391,000
2022-05-24	0.610	0.610	0.536	0.565	0.565	11,702,000
2022-05-23	0.609	0.622	0.600	0.602	0.602	4,966,000
2022-05-20	0.635	0.641	0.605	0.609	0.609	3,061,000
2022-05-19	0.636	0.645	0.566	0.622	0.622	16,518,000
2022-05-18	0.631	0.650	0.631	0.636	0.636	4,229,000
2022-05-17	0.631	0.648	0.628	0.633	0.633	5,847,000
2022-05-16	0.650	0.657	0.622	0.638	0.638	8,309,000
2022-05-13	0.652	0.662	0.625	0.650	0.650	4,589,000
2022-05-12	0.669	0.680	0.652	0.655	0.655	2,707,000
2022-05-11	0.669	0.675	0.657	0.669	0.669	5,646,000
2022-05-06	0.701	0.701	0.652	0.672	0.672	6,988,000
2022-05-05	0.686	0.701	0.663	0.698	0.698	18,010,000
2022-05-04	0.686	0.690	0.662	0.680	0.680	2,158,000
2022-04-29	0.686	0.689	0.660	0.685	0.685	4,243,000
2022-04-28	0.690	0.694	0.672	0.687	0.687	4,565,000
2022-04-27	0.693	0.694	0.650	0.688	0.688	4,733,000

← NewerPage 19 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.