Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.579	0.581	0.570	0.575	0.575	98,862,000
2025-08-14	0.581	0.583	0.566	0.574	0.574	119,894,000
2025-08-13	0.572	0.583	0.562	0.572	0.572	151,031,000
2025-08-12	0.574	0.576	0.565	0.571	0.571	82,970,000
2025-08-11	0.569	0.591	0.563	0.574	0.574	317,516,000
2025-08-08	0.548	0.581	0.544	0.567	0.567	288,775,000
2025-08-07	0.542	0.553	0.536	0.543	0.543	168,720,000
2025-08-06	0.545	0.548	0.531	0.534	0.534	213,795,000
2025-08-05	0.527	0.547	0.524	0.539	0.539	186,719,000
2025-08-04	0.523	0.528	0.520	0.525	0.525	39,372,000
2025-08-01	0.527	0.529	0.521	0.524	0.524	32,040,000
2025-07-31	0.528	0.528	0.521	0.524	0.524	26,487,000
2025-07-30	0.529	0.530	0.522	0.525	0.525	26,695,000
2025-07-29	0.525	0.531	0.524	0.529	0.529	40,402,000
2025-07-28	0.532	0.538	0.522	0.526	0.526	67,358,000
2025-07-25	0.537	0.545	0.527	0.532	0.532	118,309,000
2025-07-24	0.534	0.539	0.530	0.531	0.531	30,128,000
2025-07-23	0.544	0.544	0.533	0.537	0.537	50,996,000
2025-07-22	0.545	0.545	0.534	0.539	0.539	39,927,000
2025-07-21	0.531	0.549	0.528	0.542	0.542	112,331,000
2025-07-18	0.524	0.531	0.515	0.530	0.530	49,988,000
2025-07-17	0.536	0.536	0.515	0.526	0.526	54,155,000
2025-07-16	0.527	0.539	0.524	0.530	0.530	57,948,000
2025-07-15	0.526	0.532	0.521	0.526	0.526	95,477,000
2025-07-14	0.504	0.528	0.500	0.519	0.519	125,540,000
2025-07-11	0.522	0.522	0.501	0.509	0.509	66,697,000
2025-07-10	0.529	0.529	0.516	0.519	0.519	58,478,000
2025-07-09	0.525	0.540	0.507	0.521	0.521	116,480,000
2025-07-08	0.538	0.538	0.520	0.533	0.533	53,192,000
2025-07-07	0.542	0.543	0.530	0.531	0.531	63,876,000
2025-07-04	0.551	0.551	0.531	0.541	0.541	72,709,000
2025-07-03	0.557	0.568	0.546	0.553	0.553	87,984,000
2025-07-02	0.563	0.563	0.554	0.557	0.557	49,032,000
2025-07-01	0.563	0.571	0.558	0.561	0.561	63,457,000
2025-06-30	0.572	0.572	0.560	0.563	0.563	67,432,000
2025-06-27	0.566	0.580	0.561	0.568	0.568	127,388,000
2025-06-26	0.559	0.570	0.559	0.565	0.565	75,195,000
2025-06-25	0.558	0.570	0.558	0.562	0.562	86,466,000
2025-06-24	0.559	0.567	0.550	0.560	0.560	105,435,000
2025-06-23	0.573	0.577	0.548	0.554	0.554	92,205,000
2025-06-20	0.568	0.593	0.565	0.574	0.574	154,350,000
2025-06-19	0.579	0.589	0.567	0.575	0.575	77,387,000
2025-06-18	0.562	0.598	0.556	0.582	0.582	347,169,000
2025-06-17	0.558	0.565	0.551	0.562	0.562	33,582,000
2025-06-16	0.556	0.559	0.550	0.554	0.554	50,053,000
2025-06-13	0.558	0.573	0.552	0.559	0.559	83,161,000
2025-06-11	0.553	0.559	0.550	0.554	0.554	19,032,000
2025-06-10	0.557	0.558	0.550	0.553	0.553	17,892,000
2025-06-09	0.552	0.559	0.548	0.550	0.550	65,209,000
2025-06-06	0.565	0.568	0.548	0.551	0.551	100,957,000
2025-06-05	0.561	0.567	0.556	0.559	0.559	53,772,000
2025-06-04	0.567	0.574	0.551	0.556	0.556	103,818,000
2025-06-03	0.555	0.580	0.551	0.569	0.569	108,054,000
2025-06-02	0.545	0.556	0.527	0.554	0.554	120,567,000
2025-05-30	0.542	0.548	0.534	0.545	0.545	61,716,000
2025-05-29	0.554	0.556	0.539	0.549	0.549	57,304,000
2025-05-28	0.542	0.554	0.542	0.549	0.549	110,780,000
2025-05-27	0.534	0.545	0.523	0.542	0.542	92,798,000
2025-05-26	0.569	0.569	0.520	0.530	0.530	363,793,000
2025-05-23	0.565	0.572	0.560	0.565	0.565	57,399,000

← NewerPage 6 of 22 · 1,272 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.