Pavlovo Bus (MOEX:PAZA)
Russia · Delayed Price · Currency is RUB 5,160.00
+20.00 (0.39%)
At close: Jul 8, 2022
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 5,040.00 | 5,160.00 | 5,040.00 | 5,160.00 | 5,160.00 | 0.39% | 5 |
| Jul 7, 2022 | 5,140.00 | 5,400.00 | 5,140.00 | 5,140.00 | 5,140.00 | - | 27 |
| Jul 6, 2022 | 4,920.00 | 5,140.00 | 4,860.00 | 5,140.00 | 5,140.00 | 4.90% | 14 |
| Jul 5, 2022 | 5,020.00 | 5,140.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 8 |
| Jul 4, 2022 | 5,060.00 | 5,060.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 2 |
| Jul 1, 2022 | 4,640.00 | 5,000.00 | 4,560.00 | 5,000.00 | 5,000.00 | 5.93% | 88 |
| Jun 30, 2022 | 4,960.00 | 5,000.00 | 4,680.00 | 4,720.00 | 4,720.00 | -5.60% | 54 |
| Jun 29, 2022 | 5,000.00 | 5,000.00 | 4,980.00 | 5,000.00 | 5,000.00 | - | 7 |
| Jun 28, 2022 | 5,000.00 | 5,000.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.40% | 10 |
| Jun 27, 2022 | 5,040.00 | 5,040.00 | 4,980.00 | 5,020.00 | 5,020.00 | -0.40% | 7 |
| Jun 24, 2022 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | - | 1 |
| Jun 23, 2022 | 5,060.00 | 5,100.00 | 5,020.00 | 5,040.00 | 5,040.00 | -1.95% | 5 |
| Jun 22, 2022 | 5,040.00 | 5,140.00 | 5,040.00 | 5,140.00 | 5,140.00 | 0.78% | 2 |
| Jun 21, 2022 | 5,160.00 | 5,160.00 | 5,060.00 | 5,100.00 | 5,100.00 | - | 3 |
| Jun 20, 2022 | 5,060.00 | 5,100.00 | 5,060.00 | 5,100.00 | 5,100.00 | 2.00% | 9 |
| Jun 17, 2022 | 5,000.00 | 5,060.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.57% | 6 |
| Jun 16, 2022 | 5,160.00 | 5,220.00 | 4,860.00 | 5,080.00 | 5,080.00 | -1.17% | 46 |
| Jun 15, 2022 | 5,320.00 | 5,320.00 | 5,060.00 | 5,140.00 | 5,140.00 | -1.91% | 10 |
| Jun 14, 2022 | 5,260.00 | 5,260.00 | 5,200.00 | 5,240.00 | 5,240.00 | 0.38% | 4 |
| Jun 10, 2022 | 5,220.00 | 5,400.00 | 5,100.00 | 5,220.00 | 5,220.00 | -0.76% | 19 |
| Jun 9, 2022 | 5,280.00 | 5,280.00 | 5,220.00 | 5,260.00 | 5,260.00 | 0.38% | 5 |
| Jun 8, 2022 | 5,400.00 | 5,400.00 | 5,200.00 | 5,240.00 | 5,240.00 | -5.42% | 23 |
| Jun 7, 2022 | 5,100.00 | 5,600.00 | 5,100.00 | 5,540.00 | 5,540.00 | 6.54% | 17 |
| Jun 6, 2022 | 5,180.00 | 5,200.00 | 4,960.00 | 5,200.00 | 5,200.00 | 0.39% | 34 |
| Jun 3, 2022 | 5,180.00 | 5,180.00 | 5,020.00 | 5,180.00 | 5,180.00 | -0.77% | 10 |
| Jun 2, 2022 | 5,180.00 | 5,280.00 | 5,100.00 | 5,220.00 | 5,220.00 | 0.38% | 10 |
| Jun 1, 2022 | 5,280.00 | 5,700.00 | 5,080.00 | 5,200.00 | 5,200.00 | -9.41% | 50 |
| May 31, 2022 | 5,040.00 | 5,940.00 | 4,900.00 | 5,740.00 | 5,740.00 | 11.67% | 154 |
| May 30, 2022 | 5,240.00 | 5,240.00 | 4,920.00 | 5,140.00 | 5,140.00 | -3.02% | 44 |
| May 27, 2022 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | - | 1 |
| May 26, 2022 | 5,260.00 | 5,300.00 | 5,260.00 | 5,300.00 | 5,300.00 | 0.76% | 3 |
| May 25, 2022 | 5,380.00 | 5,380.00 | 5,260.00 | 5,260.00 | 5,260.00 | -2.59% | 12 |
| May 24, 2022 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.53% | 4 |
| May 20, 2022 | 5,540.00 | 5,560.00 | 5,540.00 | 5,540.00 | 5,540.00 | 0.73% | 3 |
| May 19, 2022 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | - | 2 |
| May 18, 2022 | 5,460.00 | 5,500.00 | 5,360.00 | 5,500.00 | 5,500.00 | 1.85% | 3 |
| May 17, 2022 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 1 |
| May 13, 2022 | 5,380.00 | 5,400.00 | 5,340.00 | 5,400.00 | 5,400.00 | -1.82% | 5 |
| May 12, 2022 | 5,440.00 | 5,500.00 | 5,340.00 | 5,500.00 | 5,500.00 | -0.36% | 5 |
| May 11, 2022 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | -1.43% | 3 |
| May 5, 2022 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.36% | 13 |
| Apr 29, 2022 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | - | 4 |
| Apr 28, 2022 | 5,680.00 | 5,680.00 | 5,620.00 | 5,620.00 | 5,620.00 | - | 2 |
| Apr 27, 2022 | 5,700.00 | 5,700.00 | 5,620.00 | 5,620.00 | 5,620.00 | - | 12 |
| Apr 26, 2022 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 0.36% | 7 |
| Apr 25, 2022 | 5,660.00 | 5,660.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.06% | 8 |
| Apr 22, 2022 | 5,720.00 | 5,720.00 | 5,620.00 | 5,660.00 | 5,660.00 | -2.75% | 18 |
| Apr 21, 2022 | 5,680.00 | 6,000.00 | 5,660.00 | 5,820.00 | 5,820.00 | 3.19% | 24 |
| Apr 20, 2022 | 5,700.00 | 5,780.00 | 5,640.00 | 5,640.00 | 5,640.00 | -2.08% | 8 |
| Apr 19, 2022 | 5,880.00 | 6,000.00 | 5,760.00 | 5,760.00 | 5,760.00 | -3.03% | 9 |