Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.487	0.496	0.480	0.486	0.486	382,285,000
2026-02-03	0.485	0.488	0.483	0.485	0.485	112,976,000
2026-02-02	0.488	0.503	0.477	0.484	0.484	670,583,000
2026-01-30	0.491	0.495	0.485	0.488	0.488	132,025,000
2026-01-29	0.494	0.497	0.486	0.490	0.490	257,741,000
2026-01-28	0.498	0.502	0.491	0.493	0.493	440,398,000
2026-01-27	0.487	0.502	0.485	0.494	0.494	363,157,000
2026-01-26	0.486	0.491	0.485	0.488	0.488	96,304,000
2026-01-23	0.487	0.491	0.482	0.486	0.486	111,905,000
2026-01-22	0.490	0.492	0.485	0.487	0.487	133,435,000
2026-01-21	0.489	0.496	0.485	0.490	0.490	179,153,000
2026-01-20	0.501	0.502	0.484	0.492	0.492	335,863,000
2026-01-19	0.499	0.528	0.496	0.500	0.500	809,643,000
2026-01-16	0.493	0.502	0.493	0.500	0.500	134,656,000
2026-01-15	0.498	0.498	0.492	0.495	0.495	45,631,000
2026-01-14	0.491	0.501	0.486	0.494	0.494	73,279,000
2026-01-13	0.493	0.496	0.488	0.490	0.490	39,729,000
2026-01-12	0.489	0.498	0.485	0.492	0.492	105,115,000
2026-01-09	0.491	0.494	0.488	0.489	0.489	23,042,000
2026-01-08	0.494	0.497	0.488	0.490	0.490	40,807,000
2026-01-06	0.492	0.500	0.492	0.496	0.496	45,427,000
2026-01-05	0.490	0.493	0.485	0.490	0.490	39,309,000
2025-12-30	0.495	0.500	0.489	0.492	0.492	78,846,000
2025-12-29	0.501	0.502	0.491	0.493	0.493	163,414,000
2025-12-26	0.494	0.501	0.491	0.499	0.499	169,894,000
2025-12-25	0.497	0.500	0.491	0.493	0.493	81,981,000
2025-12-24	0.506	0.506	0.495	0.497	0.497	83,719,000
2025-12-23	0.504	0.506	0.499	0.502	0.502	77,181,000
2025-12-22	0.505	0.511	0.501	0.503	0.503	114,517,000
2025-12-19	0.511	0.512	0.501	0.505	0.505	150,955,000
2025-12-18	0.512	0.512	0.499	0.507	0.507	143,923,000
2025-12-17	0.512	0.516	0.506	0.509	0.509	160,794,000
2025-12-16	0.510	0.512	0.507	0.510	0.510	60,914,000
2025-12-15	0.506	0.512	0.505	0.508	0.508	67,650,000
2025-12-12	0.518	0.518	0.504	0.507	0.507	121,883,000
2025-12-11	0.514	0.524	0.511	0.515	0.515	311,104,000
2025-12-10	0.512	0.520	0.510	0.515	0.515	138,701,000
2025-12-09	0.515	0.515	0.510	0.512	0.512	80,971,000
2025-12-08	0.521	0.524	0.511	0.515	0.515	180,788,000
2025-12-05	0.543	0.550	0.515	0.523	0.523	617,601,000
2025-12-04	0.520	0.549	0.516	0.546	0.546	585,875,000
2025-12-03	0.508	0.522	0.503	0.517	0.517	126,086,000
2025-12-02	0.513	0.525	0.507	0.510	0.510	191,258,000
2025-12-01	0.501	0.519	0.499	0.512	0.512	214,538,000
2025-11-28	0.499	0.502	0.492	0.500	0.500	67,833,000
2025-11-27	0.503	0.504	0.496	0.498	0.498	70,754,000
2025-11-26	0.506	0.506	0.501	0.502	0.502	31,772,000
2025-11-25	0.502	0.507	0.500	0.504	0.504	83,978,000
2025-11-24	0.504	0.507	0.500	0.503	0.503	67,554,000
2025-11-21	0.510	0.510	0.501	0.503	0.503	91,588,000
2025-11-20	0.507	0.509	0.499	0.503	0.503	144,799,000
2025-11-19	0.500	0.507	0.497	0.505	0.505	197,282,000
2025-11-18	0.502	0.506	0.495	0.501	0.501	97,548,000
2025-11-17	0.511	0.512	0.498	0.502	0.502	179,123,000
2025-11-14	0.510	0.515	0.508	0.510	0.510	49,493,000
2025-11-13	0.519	0.521	0.509	0.519	0.519	79,228,000
2025-11-12	0.527	0.527	0.514	0.517	0.517	58,431,000
2025-11-11	0.527	0.532	0.518	0.525	0.525	101,873,000
2025-11-10	0.540	0.567	0.524	0.528	0.528	450,913,000
2025-11-07	0.542	0.576	0.535	0.541	0.541	623,342,000

← NewerPage 4 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.