Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.255	0.298	0.251	0.288	0.288	667,185,000
2026-07-24	0.233	0.256	0.219	0.245	0.245	363,756,000
2026-07-23	0.241	0.249	0.223	0.235	0.235	191,365,000
2026-07-22	0.226	0.245	0.216	0.237	0.237	400,368,000
2026-07-21	0.211	0.240	0.206	0.228	0.228	430,139,000
2026-07-20	0.177	0.214	0.174	0.201	0.201	382,077,000
2026-07-17	0.190	0.195	0.168	0.173	0.173	326,015,000
2026-07-16	0.215	0.215	0.182	0.195	0.195	303,455,000
2026-07-15	0.228	0.228	0.210	0.217	0.217	108,444,000
2026-07-14	0.228	0.231	0.225	0.226	0.226	27,949,000
2026-07-13	0.224	0.237	0.222	0.227	0.227	143,131,000
2026-07-10	0.224	0.226	0.220	0.222	0.222	77,086,000
2026-07-09	0.231	0.233	0.223	0.229	0.229	70,847,000
2026-07-08	0.232	0.234	0.223	0.230	0.230	111,577,000
2026-07-07	0.234	0.236	0.216	0.225	0.225	295,790,000
2026-07-06	0.246	0.255	0.230	0.235	0.235	247,233,000
2026-07-03	0.249	0.254	0.242	0.247	0.247	77,430,000
2026-07-02	0.256	0.261	0.243	0.247	0.247	83,157,000
2026-07-01	0.256	0.263	0.253	0.258	0.258	139,918,000
2026-06-30	0.260	0.269	0.251	0.257	0.257	214,091,000
2026-06-29	0.248	0.263	0.236	0.253	0.253	336,070,000
2026-06-26	0.254	0.256	0.234	0.248	0.248	312,807,000
2026-06-25	0.266	0.272	0.251	0.260	0.260	260,902,000
2026-06-24	0.260	0.278	0.242	0.252	0.252	468,287,000
2026-06-23	0.255	0.264	0.234	0.255	0.255	393,807,000
2026-06-22	0.304	0.307	0.242	0.255	0.255	937,623,000
2026-06-19	0.325	0.333	0.298	0.310	0.310	306,846,000
2026-06-18	0.330	0.331	0.321	0.327	0.327	70,318,000
2026-06-17	0.336	0.339	0.325	0.330	0.330	52,370,000
2026-06-16	0.340	0.349	0.332	0.334	0.334	87,098,000
2026-06-15	0.337	0.350	0.333	0.342	0.342	141,197,000
2026-06-11	0.340	0.343	0.329	0.335	0.335	70,685,000
2026-06-10	0.332	0.340	0.322	0.330	0.330	109,998,000
2026-06-09	0.338	0.349	0.317	0.333	0.333	406,089,000
2026-06-08	0.368	0.368	0.333	0.341	0.341	231,146,000
2026-06-05	0.386	0.394	0.363	0.367	0.367	255,117,000
2026-06-04	0.365	0.386	0.365	0.378	0.378	238,369,000
2026-06-03	0.363	0.386	0.361	0.374	0.374	227,309,000
2026-06-02	0.353	0.367	0.353	0.361	0.361	201,219,000
2026-06-01	0.340	0.365	0.338	0.352	0.352	297,305,000
2026-05-29	0.350	0.350	0.334	0.342	0.342	149,294,000
2026-05-28	0.352	0.358	0.347	0.352	0.352	75,458,000
2026-05-27	0.354	0.356	0.342	0.346	0.346	124,121,000
2026-05-26	0.376	0.379	0.341	0.361	0.361	269,615,000
2026-05-25	0.383	0.389	0.375	0.377	0.377	55,018,000
2026-05-22	0.388	0.391	0.381	0.384	0.384	33,696,000
2026-05-21	0.391	0.393	0.382	0.391	0.391	59,871,000
2026-05-20	0.395	0.395	0.390	0.391	0.391	44,449,000
2026-05-19	0.394	0.396	0.392	0.394	0.394	60,268,000
2026-05-18	0.403	0.403	0.391	0.395	0.395	68,789,000
2026-05-15	0.407	0.408	0.395	0.396	0.396	71,730,000
2026-05-14	0.396	0.417	0.396	0.406	0.406	314,413,000
2026-05-13	0.403	0.407	0.394	0.398	0.398	44,431,000
2026-05-12	0.397	0.404	0.389	0.397	0.397	105,043,000
2026-05-11	0.393	0.398	0.392	0.395	0.395	40,315,000
2026-05-08	0.398	0.398	0.389	0.393	0.393	67,549,000
2026-05-07	0.395	0.400	0.393	0.395	0.395	58,973,000
2026-05-06	0.397	0.402	0.390	0.396	0.396	40,720,000
2026-05-05	0.400	0.403	0.390	0.397	0.397	58,398,000
2026-05-04	0.397	0.419	0.393	0.404	0.404	162,633,000

← NewerPage 2 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.