Ob’’yedinennaya Aviastroitel’naya Korporatsiya PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.612 | 0.647 | 0.597 | 0.617 | 0.617 | 178,355,000 |
| 2024-11-27 | 0.610 | 0.614 | 0.546 | 0.580 | 0.580 | 280,329,000 |
| 2024-11-26 | 0.665 | 0.681 | 0.577 | 0.602 | 0.602 | 399,445,000 |
| 2024-11-25 | 0.698 | 0.699 | 0.660 | 0.668 | 0.668 | 110,028,000 |
| 2024-11-22 | 0.728 | 0.740 | 0.693 | 0.710 | 0.710 | 89,940,000 |
| 2024-11-21 | 0.725 | 0.733 | 0.705 | 0.717 | 0.717 | 162,420,000 |
| 2024-11-20 | 0.708 | 0.733 | 0.699 | 0.706 | 0.706 | 179,050,000 |
| 2024-11-19 | 0.716 | 0.718 | 0.668 | 0.698 | 0.698 | 135,086,000 |
| 2024-11-18 | 0.711 | 0.736 | 0.700 | 0.718 | 0.718 | 89,972,000 |
| 2024-11-15 | 0.714 | 0.725 | 0.711 | 0.723 | 0.723 | 49,757,000 |
| 2024-11-14 | 0.729 | 0.734 | 0.711 | 0.718 | 0.718 | 62,076,000 |
| 2024-11-13 | 0.731 | 0.751 | 0.719 | 0.741 | 0.741 | 173,424,000 |
| 2024-11-12 | 0.732 | 0.758 | 0.723 | 0.735 | 0.735 | 197,191,000 |
| 2024-11-11 | 0.730 | 0.748 | 0.724 | 0.736 | 0.736 | 242,197,000 |
| 2024-11-08 | 0.716 | 0.728 | 0.703 | 0.713 | 0.713 | 129,307,000 |
| 2024-11-07 | 0.711 | 0.717 | 0.686 | 0.706 | 0.706 | 80,822,000 |
| 2024-11-06 | 0.719 | 0.730 | 0.700 | 0.705 | 0.705 | 152,037,000 |
| 2024-11-05 | 0.696 | 0.716 | 0.690 | 0.700 | 0.700 | 136,776,000 |
| 2024-11-02 | 0.680 | 0.686 | 0.673 | 0.676 | 0.676 | 34,804,000 |
| 2024-11-01 | 0.669 | 0.686 | 0.665 | 0.672 | 0.672 | 62,660,000 |
| 2024-10-31 | 0.676 | 0.687 | 0.661 | 0.666 | 0.666 | 101,068,000 |
| 2024-10-30 | 0.681 | 0.718 | 0.679 | 0.702 | 0.702 | 156,249,000 |
| 2024-10-29 | 0.668 | 0.683 | 0.665 | 0.671 | 0.671 | 81,762,000 |
| 2024-10-28 | 0.670 | 0.677 | 0.661 | 0.666 | 0.666 | 114,355,000 |
| 2024-10-25 | 0.710 | 0.725 | 0.659 | 0.674 | 0.674 | 198,046,000 |
| 2024-10-24 | 0.703 | 0.721 | 0.702 | 0.711 | 0.711 | 79,252,000 |
| 2024-10-23 | 0.710 | 0.727 | 0.700 | 0.710 | 0.710 | 162,046,000 |
| 2024-10-22 | 0.714 | 0.734 | 0.703 | 0.705 | 0.705 | 77,130,000 |
| 2024-10-21 | 0.727 | 0.741 | 0.706 | 0.708 | 0.708 | 148,290,000 |
| 2024-10-18 | 0.732 | 0.753 | 0.713 | 0.716 | 0.716 | 188,737,000 |
| 2024-10-17 | 0.762 | 0.762 | 0.727 | 0.730 | 0.730 | 161,752,000 |
| 2024-10-16 | 0.775 | 0.778 | 0.753 | 0.755 | 0.755 | 133,614,000 |
| 2024-10-15 | 0.770 | 0.777 | 0.754 | 0.762 | 0.762 | 177,601,000 |
| 2024-10-14 | 0.747 | 0.780 | 0.735 | 0.760 | 0.760 | 248,676,000 |
| 2024-10-11 | 0.770 | 0.788 | 0.737 | 0.752 | 0.752 | 289,999,000 |
| 2024-10-10 | 0.785 | 0.786 | 0.757 | 0.763 | 0.763 | 207,862,000 |
| 2024-10-09 | 0.796 | 0.853 | 0.761 | 0.779 | 0.779 | 1,513,605,000 |
| 2024-10-08 | 0.720 | 0.809 | 0.716 | 0.777 | 0.777 | 1,219,837,000 |
| 2024-10-07 | 0.717 | 0.722 | 0.708 | 0.713 | 0.713 | 62,415,000 |
| 2024-10-04 | 0.727 | 0.730 | 0.705 | 0.724 | 0.724 | 181,791,000 |
| 2024-10-03 | 0.724 | 0.724 | 0.695 | 0.702 | 0.702 | 159,935,000 |
| 2024-10-02 | 0.751 | 0.760 | 0.716 | 0.720 | 0.720 | 174,353,000 |
| 2024-10-01 | 0.765 | 0.766 | 0.742 | 0.753 | 0.753 | 116,082,000 |
| 2024-09-30 | 0.765 | 0.784 | 0.761 | 0.765 | 0.765 | 151,400,000 |
| 2024-09-27 | 0.763 | 0.775 | 0.756 | 0.766 | 0.766 | 148,544,000 |
| 2024-09-26 | 0.771 | 0.778 | 0.753 | 0.759 | 0.759 | 130,025,000 |
| 2024-09-25 | 0.758 | 0.828 | 0.752 | 0.777 | 0.777 | 627,964,000 |
| 2024-09-24 | 0.775 | 0.776 | 0.741 | 0.751 | 0.751 | 199,223,000 |
| 2024-09-23 | 0.754 | 0.770 | 0.747 | 0.762 | 0.762 | 248,225,000 |
| 2024-09-20 | 0.729 | 0.757 | 0.720 | 0.737 | 0.737 | 262,156,000 |
| 2024-09-19 | 0.740 | 0.742 | 0.717 | 0.735 | 0.735 | 204,541,000 |
| 2024-09-18 | 0.706 | 0.746 | 0.696 | 0.716 | 0.716 | 427,372,000 |
| 2024-09-17 | 0.709 | 0.709 | 0.684 | 0.701 | 0.701 | 199,837,000 |
| 2024-09-16 | 0.682 | 0.720 | 0.668 | 0.704 | 0.704 | 591,841,000 |
| 2024-09-13 | 0.666 | 0.680 | 0.644 | 0.677 | 0.677 | 182,683,000 |
| 2024-09-12 | 0.653 | 0.690 | 0.650 | 0.656 | 0.656 | 419,060,000 |
| 2024-09-11 | 0.676 | 0.680 | 0.648 | 0.668 | 0.668 | 74,205,000 |
| 2024-09-10 | 0.688 | 0.698 | 0.657 | 0.660 | 0.660 | 228,582,000 |
| 2024-09-09 | 0.660 | 0.699 | 0.654 | 0.663 | 0.663 | 172,099,000 |
| 2024-09-06 | 0.651 | 0.666 | 0.639 | 0.655 | 0.655 | 233,947,000 |
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.