Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.621	0.696	0.616	0.633	0.633	2,303,573,000
2025-02-24	0.618	0.625	0.614	0.619	0.619	136,365,000
2025-02-21	0.619	0.635	0.607	0.613	0.613	397,624,000
2025-02-20	0.620	0.622	0.615	0.620	0.620	98,119,000
2025-02-19	0.618	0.624	0.610	0.614	0.614	98,374,000
2025-02-18	0.619	0.622	0.607	0.613	0.613	140,287,000
2025-02-17	0.610	0.624	0.606	0.621	0.621	265,744,000
2025-02-14	0.630	0.634	0.594	0.609	0.609	404,931,000
2025-02-13	0.640	0.644	0.615	0.619	0.619	152,354,000
2025-02-12	0.610	0.655	0.605	0.607	0.607	625,828,000
2025-02-11	0.603	0.610	0.598	0.603	0.603	109,622,000
2025-02-10	0.600	0.609	0.590	0.604	0.604	101,534,000
2025-02-07	0.593	0.594	0.580	0.582	0.582	66,471,000
2025-02-06	0.598	0.603	0.591	0.594	0.594	43,081,000
2025-02-05	0.585	0.598	0.573	0.585	0.585	88,192,000
2025-02-04	0.596	0.599	0.583	0.589	0.589	46,304,000
2025-02-03	0.585	0.606	0.583	0.590	0.590	85,779,000
2025-01-31	0.610	0.618	0.588	0.592	0.592	146,599,000
2025-01-30	0.606	0.634	0.601	0.615	0.615	283,629,000
2025-01-29	0.597	0.619	0.587	0.597	0.597	183,729,000
2025-01-28	0.574	0.602	0.570	0.584	0.584	212,687,000
2025-01-27	0.612	0.612	0.578	0.582	0.582	552,567,000
2025-01-24	0.633	0.635	0.609	0.615	0.615	239,985,000
2025-01-23	0.647	0.647	0.625	0.630	0.630	131,250,000
2025-01-22	0.653	0.653	0.641	0.647	0.647	134,434,000
2025-01-21	0.668	0.668	0.650	0.656	0.656	119,443,000
2025-01-20	0.700	0.706	0.628	0.669	0.669	308,303,000
2025-01-17	0.690	0.699	0.682	0.691	0.691	130,070,000
2025-01-16	0.680	0.704	0.673	0.686	0.686	265,067,000
2025-01-15	0.662	0.687	0.661	0.675	0.675	182,966,000
2025-01-14	0.655	0.670	0.654	0.662	0.662	44,743,000
2025-01-13	0.666	0.674	0.653	0.664	0.664	114,093,000
2025-01-10	0.659	0.672	0.634	0.661	0.661	160,206,000
2025-01-09	0.688	0.695	0.656	0.661	0.661	155,976,000
2025-01-08	0.680	0.699	0.666	0.690	0.690	236,649,000
2025-01-06	0.684	0.689	0.656	0.673	0.673	108,303,000
2025-01-03	0.681	0.698	0.661	0.667	0.667	154,225,000
2024-12-30	0.635	0.680	0.632	0.649	0.649	272,980,000
2024-12-28	0.618	0.639	0.615	0.619	0.619	167,856,000
2024-12-27	0.616	0.628	0.608	0.612	0.612	79,247,000
2024-12-26	0.621	0.630	0.606	0.620	0.620	104,980,000
2024-12-25	0.608	0.625	0.602	0.615	0.615	66,424,000
2024-12-24	0.622	0.632	0.600	0.604	0.604	80,495,000
2024-12-23	0.643	0.643	0.609	0.612	0.612	156,626,000
2024-12-20	0.572	0.624	0.565	0.614	0.614	216,044,000
2024-12-19	0.572	0.595	0.567	0.571	0.571	93,734,000
2024-12-18	0.560	0.581	0.556	0.574	0.574	95,198,000
2024-12-17	0.559	0.570	0.552	0.557	0.557	65,856,000
2024-12-16	0.581	0.581	0.556	0.559	0.559	63,642,000
2024-12-13	0.581	0.590	0.573	0.581	0.581	46,942,000
2024-12-12	0.596	0.605	0.576	0.581	0.581	54,522,000
2024-12-11	0.588	0.595	0.583	0.591	0.591	30,070,000
2024-12-10	0.605	0.605	0.585	0.589	0.589	42,929,000
2024-12-09	0.600	0.613	0.593	0.608	0.608	86,932,000
2024-12-06	0.593	0.618	0.590	0.596	0.596	80,679,000
2024-12-05	0.564	0.597	0.560	0.588	0.588	138,719,000
2024-12-04	0.601	0.614	0.572	0.589	0.589	83,676,000
2024-12-03	0.618	0.618	0.586	0.600	0.600	77,291,000
2024-12-02	0.626	0.643	0.610	0.616	0.616	79,645,000
2024-11-29	0.624	0.645	0.609	0.622	0.622	132,551,000

← NewerPage 8 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.