Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.395	0.409	0.387	0.400	0.400	152,651,000
2026-04-29	0.390	0.405	0.377	0.382	0.382	230,820,000
2026-04-28	0.393	0.394	0.384	0.386	0.386	98,351,000
2026-04-27	0.396	0.400	0.393	0.394	0.394	53,437,000
2026-04-24	0.402	0.404	0.395	0.396	0.396	48,099,000
2026-04-23	0.401	0.406	0.399	0.401	0.401	30,080,000
2026-04-22	0.395	0.404	0.395	0.397	0.397	39,607,000
2026-04-21	0.400	0.400	0.392	0.395	0.395	51,661,000
2026-04-20	0.405	0.405	0.396	0.400	0.400	45,347,000
2026-04-17	0.402	0.406	0.399	0.401	0.401	30,831,000
2026-04-16	0.406	0.409	0.400	0.402	0.402	27,161,000
2026-04-15	0.401	0.409	0.401	0.405	0.405	46,425,000
2026-04-14	0.398	0.405	0.395	0.401	0.401	83,109,000
2026-04-13	0.399	0.403	0.392	0.393	0.393	112,060,000
2026-04-10	0.405	0.405	0.397	0.401	0.401	44,711,000
2026-04-09	0.411	0.413	0.400	0.403	0.403	98,496,000
2026-04-08	0.412	0.414	0.407	0.413	0.413	38,478,000
2026-04-07	0.426	0.427	0.411	0.415	0.415	89,089,000
2026-04-06	0.414	0.431	0.411	0.422	0.422	174,855,000
2026-04-03	0.414	0.419	0.410	0.415	0.415	51,598,000
2026-04-02	0.411	0.417	0.410	0.414	0.414	47,535,000
2026-04-01	0.410	0.416	0.406	0.411	0.411	45,325,000
2026-03-31	0.409	0.428	0.407	0.413	0.413	166,081,000
2026-03-30	0.410	0.420	0.405	0.409	0.409	90,603,000
2026-03-27	0.418	0.419	0.403	0.406	0.406	159,263,000
2026-03-26	0.421	0.424	0.414	0.416	0.416	59,741,000
2026-03-25	0.424	0.426	0.417	0.423	0.423	41,062,000
2026-03-24	0.425	0.427	0.421	0.423	0.423	34,139,000
2026-03-23	0.436	0.438	0.420	0.425	0.425	140,697,000
2026-03-20	0.435	0.438	0.431	0.436	0.436	81,480,000
2026-03-19	0.438	0.438	0.432	0.432	0.432	51,035,000
2026-03-18	0.443	0.445	0.432	0.438	0.438	83,103,000
2026-03-17	0.443	0.445	0.440	0.444	0.444	34,097,000
2026-03-16	0.448	0.452	0.440	0.441	0.441	123,094,000
2026-03-13	0.453	0.455	0.446	0.448	0.448	115,101,000
2026-03-12	0.439	0.459	0.439	0.454	0.454	360,806,000
2026-03-11	0.438	0.441	0.436	0.437	0.437	46,444,000
2026-03-10	0.437	0.447	0.433	0.443	0.443	131,412,000
2026-03-09	0.432	0.444	0.430	0.432	0.432	94,157,000
2026-03-06	0.437	0.439	0.431	0.435	0.435	80,926,000
2026-03-05	0.441	0.442	0.433	0.439	0.439	80,368,000
2026-03-04	0.438	0.443	0.437	0.440	0.440	60,747,000
2026-03-03	0.443	0.443	0.433	0.439	0.439	116,335,000
2026-03-02	0.452	0.452	0.437	0.441	0.441	236,676,000
2026-02-27	0.450	0.454	0.448	0.450	0.450	103,751,000
2026-02-26	0.456	0.456	0.446	0.448	0.448	81,067,000
2026-02-25	0.451	0.454	0.448	0.451	0.451	72,615,000
2026-02-24	0.454	0.455	0.446	0.449	0.449	207,551,000
2026-02-20	0.459	0.459	0.453	0.457	0.457	79,418,000
2026-02-19	0.466	0.469	0.455	0.461	0.461	257,781,000
2026-02-18	0.464	0.466	0.463	0.464	0.464	52,742,000
2026-02-17	0.469	0.470	0.464	0.466	0.466	73,550,000
2026-02-16	0.469	0.473	0.467	0.469	0.469	74,154,000
2026-02-13	0.469	0.471	0.466	0.470	0.470	97,096,000
2026-02-12	0.471	0.472	0.467	0.470	0.470	120,739,000
2026-02-11	0.481	0.482	0.468	0.475	0.475	239,857,000
2026-02-10	0.479	0.484	0.476	0.481	0.481	152,406,000
2026-02-09	0.479	0.483	0.477	0.479	0.479	99,797,000
2026-02-06	0.482	0.484	0.479	0.480	0.480	66,175,000
2026-02-05	0.486	0.486	0.479	0.483	0.483	96,850,000

← NewerPage 3 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.