Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.693	0.694	0.650	0.688	0.688	4,733,000
2022-04-26	0.688	0.693	0.674	0.690	0.690	6,309,000
2022-04-25	0.658	0.690	0.658	0.674	0.674	6,940,000
2022-04-22	0.660	0.690	0.652	0.656	0.656	4,356,000
2022-04-21	0.626	0.690	0.626	0.670	0.670	4,276,000
2022-04-20	0.635	0.654	0.626	0.632	0.632	934,000
2022-04-19	0.643	0.643	0.622	0.630	0.630	4,060,000
2022-04-18	0.646	0.656	0.632	0.642	0.642	5,404,000
2022-04-15	0.650	0.661	0.637	0.654	0.654	3,960,000
2022-04-14	0.670	0.679	0.654	0.656	0.656	4,811,000
2022-04-13	0.671	0.688	0.657	0.670	0.670	4,532,000
2022-04-12	0.672	0.690	0.652	0.657	0.657	4,777,000
2022-04-11	0.685	0.689	0.672	0.673	0.673	4,469,000
2022-04-08	0.678	0.688	0.673	0.684	0.684	9,306,000
2022-04-07	0.680	0.680	0.651	0.672	0.672	4,188,000
2022-04-06	0.690	0.691	0.650	0.674	0.674	6,291,000
2022-04-05	0.700	0.702	0.601	0.687	0.687	16,563,000
2022-04-04	0.700	0.709	0.658	0.700	0.700	18,830,000
2022-04-01	0.701	0.702	0.637	0.701	0.701	40,438,000
2022-03-31	0.487	0.691	0.469	0.691	0.691	54,667,000
2022-03-30	0.425	0.495	0.396	0.460	0.460	32,464,000
2022-03-29	0.425	0.425	0.388	0.396	0.396	19,781,000
2022-03-28	0.451	0.500	0.370	0.390	0.390	16,089,000
2022-03-25	0.410	0.410	0.410	0.410	0.410	0
2022-03-24	0.410	0.410	0.410	0.410	0.410	0
2022-03-23	0.410	0.410	0.410	0.410	0.410	0
2022-03-22	0.410	0.410	0.410	0.410	0.410	0
2022-03-21	0.410	0.410	0.410	0.410	0.410	0
2022-03-18	0.410	0.410	0.410	0.410	0.410	0
2022-03-17	0.410	0.410	0.410	0.410	0.410	0
2022-03-16	0.410	0.410	0.410	0.410	0.410	0
2022-03-15	0.410	0.410	0.410	0.410	0.410	0
2022-03-14	0.410	0.410	0.410	0.410	0.410	0
2022-03-11	0.410	0.410	0.410	0.410	0.410	0
2022-03-10	0.410	0.410	0.410	0.410	0.410	0
2022-03-09	0.410	0.410	0.410	0.410	0.410	0
2022-03-04	0.410	0.410	0.410	0.410	0.410	0
2022-03-03	0.410	0.410	0.410	0.410	0.410	0
2022-03-02	0.410	0.410	0.410	0.410	0.410	0
2022-03-01	0.410	0.410	0.410	0.410	0.410	0
2022-02-28	0.410	0.410	0.410	0.410	0.410	0
2022-02-25	0.450	0.460	0.360	0.410	0.410	15,530,000
2022-02-24	0.586	0.586	0.336	0.370	0.370	22,557,000
2022-02-23	0.579	0.579	0.579	0.579	0.579	0
2022-02-22	0.588	0.593	0.461	0.579	0.579	5,838,000
2022-02-21	0.640	0.650	0.590	0.600	0.600	7,770,000
2022-02-18	0.650	0.661	0.636	0.637	0.637	1,299,000
2022-02-17	0.651	0.660	0.650	0.652	0.652	739,000
2022-02-16	0.647	0.656	0.635	0.656	0.656	6,317,000
2022-02-15	0.639	0.640	0.631	0.632	0.632	1,027,000
2022-02-14	0.643	0.644	0.630	0.631	0.631	8,824,000
2022-02-11	0.634	0.650	0.634	0.641	0.641	2,011,000
2022-02-10	0.649	0.649	0.637	0.641	0.641	10,577,000
2022-02-09	0.640	0.649	0.635	0.641	0.641	4,849,000
2022-02-08	0.631	0.633	0.628	0.631	0.631	12,775,000
2022-02-07	0.630	0.631	0.627	0.629	0.629	5,839,000
2022-02-04	0.630	0.633	0.625	0.629	0.629	706,000
2022-02-03	0.626	0.638	0.610	0.623	0.623	14,132,000
2022-02-02	0.628	0.639	0.620	0.633	0.633	2,606,000
2022-02-01	0.630	0.641	0.619	0.622	0.622	2,222,000

← NewerPage 20 of 22 · 1,274 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.