Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.502	0.545	0.498	0.516	0.516	288,072,000
2025-11-05	0.504	0.508	0.497	0.500	0.500	53,155,000
2025-11-03	0.497	0.508	0.497	0.502	0.502	14,550,000
2025-11-01	0.493	0.503	0.493	0.499	0.499	14,107,000
2025-10-31	0.503	0.506	0.493	0.498	0.498	38,990,000
2025-10-30	0.500	0.510	0.497	0.503	0.503	61,668,000
2025-10-29	0.499	0.509	0.498	0.502	0.502	57,381,000
2025-10-28	0.491	0.503	0.479	0.497	0.497	102,978,000
2025-10-27	0.494	0.497	0.481	0.484	0.484	80,926,000
2025-10-24	0.501	0.505	0.491	0.498	0.498	42,542,000
2025-10-23	0.491	0.500	0.488	0.496	0.496	44,198,000
2025-10-22	0.506	0.513	0.496	0.509	0.509	47,984,000
2025-10-21	0.522	0.524	0.502	0.506	0.506	110,710,000
2025-10-20	0.521	0.536	0.521	0.523	0.523	93,908,000
2025-10-17	0.529	0.533	0.519	0.520	0.520	65,615,000
2025-10-16	0.494	0.531	0.488	0.500	0.500	176,639,000
2025-10-15	0.490	0.498	0.486	0.491	0.491	49,198,000
2025-10-14	0.497	0.501	0.490	0.494	0.494	18,647,000
2025-10-13	0.502	0.505	0.494	0.497	0.497	36,588,000
2025-10-10	0.503	0.504	0.493	0.500	0.500	42,866,000
2025-10-09	0.499	0.508	0.480	0.503	0.503	94,303,000
2025-10-08	0.512	0.515	0.473	0.480	0.480	123,509,000
2025-10-07	0.504	0.515	0.499	0.512	0.512	65,485,000
2025-10-06	0.498	0.505	0.479	0.502	0.502	117,130,000
2025-10-03	0.510	0.516	0.491	0.502	0.502	124,357,000
2025-10-02	0.518	0.518	0.505	0.511	0.511	60,498,000
2025-10-01	0.529	0.533	0.513	0.514	0.514	118,812,000
2025-09-30	0.536	0.549	0.522	0.528	0.528	140,566,000
2025-09-29	0.553	0.564	0.529	0.532	0.532	107,301,000
2025-09-26	0.544	0.557	0.535	0.550	0.550	87,757,000
2025-09-25	0.545	0.549	0.539	0.543	0.543	46,965,000
2025-09-24	0.531	0.553	0.528	0.547	0.547	84,101,000
2025-09-23	0.552	0.559	0.528	0.558	0.558	87,224,000
2025-09-22	0.557	0.563	0.531	0.544	0.544	134,314,000
2025-09-19	0.577	0.581	0.554	0.560	0.560	94,464,000
2025-09-18	0.592	0.593	0.574	0.582	0.582	60,970,000
2025-09-17	0.583	0.592	0.576	0.583	0.583	51,185,000
2025-09-16	0.584	0.592	0.573	0.582	0.582	66,077,000
2025-09-15	0.593	0.600	0.573	0.585	0.585	186,028,000
2025-09-12	0.617	0.623	0.586	0.591	0.591	183,603,000
2025-09-11	0.612	0.620	0.606	0.613	0.613	101,436,000
2025-09-10	0.616	0.618	0.605	0.617	0.617	176,795,000
2025-09-09	0.634	0.648	0.611	0.625	0.625	381,488,000
2025-09-08	0.592	0.645	0.585	0.632	0.632	821,565,000
2025-09-05	0.566	0.595	0.562	0.584	0.584	333,722,000
2025-09-04	0.565	0.570	0.561	0.563	0.563	21,504,000
2025-09-03	0.564	0.568	0.555	0.561	0.561	36,294,000
2025-09-02	0.568	0.575	0.561	0.561	0.561	58,402,000
2025-09-01	0.567	0.581	0.564	0.567	0.567	110,568,000
2025-08-29	0.566	0.572	0.561	0.564	0.564	35,415,000
2025-08-28	0.574	0.575	0.556	0.570	0.570	51,526,000
2025-08-27	0.573	0.579	0.571	0.573	0.573	58,224,000
2025-08-26	0.566	0.583	0.565	0.571	0.571	162,348,000
2025-08-25	0.560	0.568	0.546	0.561	0.561	91,061,000
2025-08-22	0.560	0.568	0.556	0.561	0.561	61,555,000
2025-08-21	0.561	0.574	0.555	0.558	0.558	117,532,000
2025-08-20	0.568	0.573	0.561	0.566	0.566	42,159,000
2025-08-19	0.575	0.577	0.564	0.568	0.568	69,850,000
2025-08-18	0.566	0.578	0.554	0.567	0.567	160,833,000
2025-08-15	0.579	0.581	0.570	0.575	0.575	98,862,000

← NewerPage 5 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.