Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.620	0.639	0.612	0.630	0.630	2,477,000
2022-01-27	0.610	0.625	0.603	0.624	0.624	4,079,000
2022-01-26	0.609	0.612	0.597	0.611	0.611	5,902,000
2022-01-25	0.610	0.611	0.599	0.604	0.604	3,630,000
2022-01-24	0.639	0.639	0.586	0.600	0.600	29,198,000
2022-01-21	0.616	0.648	0.606	0.611	0.611	5,932,000
2022-01-20	0.601	0.645	0.600	0.617	0.617	11,819,000
2022-01-19	0.602	0.629	0.598	0.616	0.616	5,244,000
2022-01-18	0.608	0.633	0.600	0.613	0.613	13,867,000
2022-01-17	0.636	0.642	0.593	0.598	0.598	4,175,000
2022-01-14	0.641	0.671	0.619	0.629	0.629	3,282,000
2022-01-13	0.660	0.700	0.652	0.660	0.660	7,789,000
2022-01-12	0.635	0.667	0.635	0.659	0.659	5,748,000
2022-01-11	0.629	0.650	0.629	0.638	0.638	6,726,000
2022-01-10	0.615	0.632	0.609	0.631	0.631	8,903,000
2022-01-07	0.612	0.612	0.612	0.612	0.612	0
2022-01-06	0.619	0.619	0.605	0.612	0.612	1,118,000
2022-01-05	0.633	0.640	0.616	0.620	0.620	3,499,000
2022-01-04	0.633	0.634	0.615	0.620	0.620	2,395,000
2022-01-03	0.635	0.638	0.620	0.623	0.623	2,452,000
2021-12-30	0.633	0.634	0.613	0.620	0.620	1,621,000
2021-12-29	0.623	0.641	0.615	0.618	0.618	962,000
2021-12-28	0.615	0.634	0.614	0.624	0.624	1,693,000
2021-12-27	0.637	0.649	0.610	0.613	0.613	6,713,000
2021-12-24	0.640	0.640	0.619	0.623	0.623	2,494,000
2021-12-23	0.630	0.633	0.620	0.625	0.625	1,918,000
2021-12-22	0.613	0.639	0.613	0.630	0.630	2,955,000
2021-12-21	0.632	0.638	0.620	0.638	0.638	2,663,000
2021-12-20	0.618	0.627	0.618	0.622	0.622	1,007,000
2021-12-17	0.640	0.645	0.626	0.626	0.626	313,000
2021-12-16	0.635	0.644	0.622	0.638	0.638	4,113,000
2021-12-15	0.628	0.629	0.604	0.619	0.619	2,578,000
2021-12-14	0.612	0.628	0.592	0.610	0.610	4,992,000
2021-12-13	0.666	0.675	0.613	0.623	0.623	5,951,000
2021-12-10	0.646	0.666	0.643	0.655	0.655	6,065,000
2021-12-09	0.626	0.690	0.626	0.656	0.656	6,644,000
2021-12-08	0.648	0.654	0.632	0.643	0.643	1,385,000
2021-12-07	0.645	0.655	0.640	0.646	0.646	2,291,000
2021-12-06	0.663	0.663	0.625	0.640	0.640	2,252,000
2021-12-03	0.662	0.663	0.652	0.654	0.654	1,326,000
2021-12-02	0.681	0.700	0.651	0.660	0.660	12,923,000
2021-12-01	0.690	0.690	0.675	0.678	0.678	1,324,000
2021-11-30	0.700	0.700	0.660	0.685	0.685	3,983,000
2021-11-29	0.698	0.725	0.697	0.698	0.698	10,828,000
2021-11-26	0.711	0.725	0.695	0.698	0.698	16,434,000
2021-11-25	0.730	0.739	0.708	0.720	0.720	15,549,000
2021-11-24	0.720	0.734	0.693	0.730	0.730	10,758,000
2021-11-23	0.690	0.720	0.686	0.720	0.720	18,183,000
2021-11-22	0.729	0.730	0.680	0.688	0.688	14,168,000
2021-11-19	0.728	0.740	0.712	0.729	0.729	16,334,000
2021-11-18	0.719	0.730	0.715	0.730	0.730	18,682,000
2021-11-17	0.736	0.740	0.716	0.719	0.719	11,424,000
2021-11-16	0.739	0.743	0.727	0.727	0.727	17,245,000
2021-11-15	0.719	0.774	0.719	0.733	0.733	23,272,000
2021-11-12	0.732	0.740	0.711	0.719	0.719	7,009,000
2021-11-11	0.722	0.746	0.716	0.726	0.726	3,331,000
2021-11-10	0.715	0.744	0.704	0.721	0.721	4,447,000
2021-11-09	0.713	0.726	0.707	0.719	0.719	2,204,000
2021-11-08	0.708	0.731	0.708	0.713	0.713	7,989,000
2021-11-05	0.718	0.719	0.709	0.714	0.714	1,107,000

← NewerPage 21 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.