Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.582	0.582	0.556	0.568	0.568	115,902,000
2025-05-21	0.592	0.595	0.577	0.580	0.580	53,474,000
2025-05-20	0.606	0.608	0.591	0.597	0.597	40,616,000
2025-05-19	0.613	0.622	0.602	0.611	0.611	48,281,000
2025-05-16	0.616	0.620	0.598	0.610	0.610	57,959,000
2025-05-15	0.610	0.619	0.607	0.612	0.612	39,511,000
2025-05-14	0.614	0.615	0.607	0.612	0.612	24,789,000
2025-05-13	0.613	0.620	0.607	0.613	0.613	65,789,000
2025-05-12	0.595	0.620	0.594	0.616	0.616	100,209,000
2025-05-08	0.591	0.599	0.590	0.595	0.595	34,991,000
2025-05-07	0.595	0.605	0.590	0.595	0.595	72,689,000
2025-05-06	0.588	0.600	0.586	0.599	0.599	66,573,000
2025-05-05	0.582	0.596	0.574	0.577	0.577	118,937,000
2025-05-02	0.610	0.610	0.565	0.585	0.585	190,499,000
2025-04-30	0.620	0.625	0.593	0.610	0.610	100,502,000
2025-04-29	0.631	0.648	0.618	0.625	0.625	184,335,000
2025-04-28	0.634	0.645	0.625	0.637	0.637	260,462,000
2025-04-25	0.636	0.640	0.628	0.634	0.634	105,062,000
2025-04-24	0.644	0.644	0.632	0.635	0.635	114,175,000
2025-04-23	0.640	0.656	0.627	0.643	0.643	314,624,000
2025-04-22	0.612	0.650	0.612	0.624	0.624	293,816,000
2025-04-21	0.590	0.616	0.590	0.611	0.611	134,829,000
2025-04-18	0.589	0.597	0.588	0.589	0.589	156,392,000
2025-04-17	0.586	0.598	0.584	0.588	0.588	209,824,000
2025-04-16	0.566	0.595	0.564	0.587	0.587	127,906,000
2025-04-15	0.576	0.578	0.561	0.566	0.566	87,157,000
2025-04-14	0.573	0.596	0.570	0.572	0.572	238,525,000
2025-04-11	0.563	0.580	0.559	0.571	0.571	151,649,000
2025-04-10	0.565	0.575	0.550	0.558	0.558	225,253,000
2025-04-09	0.532	0.568	0.516	0.535	0.535	442,283,000
2025-04-08	0.546	0.569	0.531	0.558	0.558	254,543,000
2025-04-07	0.579	0.582	0.511	0.541	0.541	693,056,000
2025-04-04	0.618	0.624	0.578	0.608	0.608	283,485,000
2025-04-03	0.622	0.631	0.600	0.610	0.610	186,113,000
2025-04-02	0.617	0.627	0.610	0.620	0.620	110,399,000
2025-04-01	0.622	0.638	0.611	0.626	0.626	269,922,000
2025-03-31	0.598	0.628	0.598	0.623	0.623	220,328,000
2025-03-28	0.631	0.631	0.608	0.628	0.628	217,666,000
2025-03-27	0.641	0.644	0.630	0.634	0.634	201,777,000
2025-03-26	0.647	0.660	0.637	0.641	0.641	284,358,000
2025-03-25	0.644	0.654	0.631	0.645	0.645	209,489,000
2025-03-24	0.644	0.654	0.639	0.649	0.649	193,744,000
2025-03-21	0.650	0.654	0.638	0.640	0.640	170,477,000
2025-03-20	0.657	0.661	0.646	0.650	0.650	157,474,000
2025-03-19	0.650	0.663	0.645	0.657	0.657	191,064,000
2025-03-18	0.674	0.674	0.651	0.661	0.661	446,447,000
2025-03-17	0.681	0.690	0.659	0.668	0.668	533,799,000
2025-03-14	0.632	0.657	0.630	0.651	0.651	457,879,000
2025-03-13	0.630	0.649	0.612	0.629	0.629	392,685,000
2025-03-12	0.642	0.646	0.631	0.637	0.637	310,002,000
2025-03-11	0.647	0.661	0.636	0.651	0.651	397,031,000
2025-03-10	0.652	0.678	0.631	0.658	0.658	744,203,000
2025-03-07	0.689	0.696	0.628	0.634	0.634	1,257,163,000
2025-03-06	0.714	0.719	0.661	0.681	0.681	1,138,790,000
2025-03-05	0.720	0.738	0.687	0.721	0.721	1,135,144,000
2025-03-04	0.709	0.741	0.701	0.714	0.714	1,713,192,000
2025-03-03	0.675	0.723	0.660	0.703	0.703	2,161,335,000
2025-02-28	0.644	0.724	0.632	0.696	0.696	3,594,065,000
2025-02-27	0.659	0.699	0.630	0.674	0.674	1,011,490,000
2025-02-26	0.687	0.738	0.652	0.688	0.688	2,475,128,000

← NewerPage 7 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.