KLVZ KRISTALL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.600 | 4.700 | 4.580 | 4.628 | 4.628 | 196,000 |
| 2024-09-05 | 4.532 | 4.670 | 4.512 | 4.580 | 4.580 | 615,600 |
| 2024-09-04 | 4.330 | 4.600 | 4.302 | 4.542 | 4.542 | 701,900 |
| 2024-09-03 | 4.160 | 4.450 | 4.160 | 4.296 | 4.296 | 1,113,600 |
| 2024-09-02 | 4.690 | 4.690 | 4.130 | 4.156 | 4.156 | 2,055,800 |
| 2024-08-30 | 4.934 | 4.982 | 4.560 | 4.598 | 4.598 | 2,040,000 |
| 2024-08-29 | 5.120 | 5.140 | 4.902 | 4.920 | 4.920 | 646,200 |
| 2024-08-28 | 5.242 | 5.364 | 4.950 | 5.070 | 5.070 | 1,250,800 |
| 2024-08-27 | 5.268 | 5.448 | 5.200 | 5.220 | 5.220 | 409,500 |
| 2024-08-26 | 5.260 | 5.444 | 5.150 | 5.254 | 5.254 | 1,534,500 |
| 2024-08-23 | 5.388 | 5.388 | 5.144 | 5.174 | 5.174 | 1,066,500 |
| 2024-08-22 | 5.738 | 5.738 | 5.302 | 5.340 | 5.340 | 2,061,800 |
| 2024-08-21 | 5.800 | 5.838 | 5.672 | 5.724 | 5.724 | 731,000 |
| 2024-08-20 | 5.932 | 5.948 | 5.716 | 5.810 | 5.810 | 1,026,500 |
| 2024-08-19 | 6.010 | 6.012 | 5.928 | 5.956 | 5.956 | 356,900 |
| 2024-08-16 | 6.076 | 6.076 | 6.000 | 6.006 | 6.006 | 166,200 |
| 2024-08-15 | 6.018 | 6.074 | 5.992 | 6.036 | 6.036 | 350,800 |
| 2024-08-14 | 6.076 | 6.108 | 6.012 | 6.018 | 6.018 | 358,900 |
| 2024-08-13 | 5.978 | 6.140 | 5.960 | 6.052 | 6.052 | 844,200 |
| 2024-08-12 | 6.030 | 6.030 | 5.900 | 5.978 | 5.978 | 466,900 |
| 2024-08-09 | 6.042 | 6.044 | 6.000 | 6.032 | 6.032 | 192,800 |
| 2024-08-08 | 6.024 | 6.086 | 6.014 | 6.020 | 6.020 | 344,500 |
| 2024-08-07 | 6.116 | 6.118 | 5.898 | 6.080 | 6.080 | 1,108,400 |
| 2024-08-06 | 6.052 | 6.118 | 6.052 | 6.116 | 6.116 | 348,900 |
| 2024-08-05 | 6.254 | 6.254 | 6.000 | 6.054 | 6.054 | 839,200 |
| 2024-08-02 | 6.262 | 6.294 | 6.230 | 6.264 | 6.264 | 265,300 |
| 2024-08-01 | 6.254 | 6.360 | 6.254 | 6.272 | 6.272 | 262,900 |
| 2024-07-31 | 6.168 | 6.302 | 6.166 | 6.260 | 6.260 | 304,000 |
| 2024-07-30 | 6.106 | 6.252 | 6.104 | 6.164 | 6.164 | 343,400 |
| 2024-07-29 | 6.230 | 6.308 | 6.032 | 6.106 | 6.106 | 516,800 |
| 2024-07-26 | 6.356 | 6.438 | 6.202 | 6.230 | 6.230 | 953,800 |
| 2024-07-25 | 6.358 | 6.664 | 6.264 | 6.368 | 6.368 | 1,561,200 |
| 2024-07-24 | 6.250 | 6.460 | 6.226 | 6.360 | 6.360 | 1,214,100 |
| 2024-07-23 | 6.320 | 6.346 | 6.136 | 6.228 | 6.228 | 1,236,000 |
| 2024-07-22 | 6.300 | 6.500 | 6.116 | 6.290 | 6.290 | 1,149,100 |
| 2024-07-19 | 6.130 | 6.628 | 6.118 | 6.300 | 6.300 | 1,211,400 |
| 2024-07-18 | 6.036 | 6.120 | 6.022 | 6.110 | 6.110 | 470,700 |
| 2024-07-17 | 6.028 | 6.150 | 5.900 | 6.020 | 6.020 | 859,700 |
| 2024-07-16 | 6.200 | 6.200 | 5.912 | 6.000 | 6.000 | 1,097,100 |
| 2024-07-15 | 6.252 | 6.256 | 6.040 | 6.128 | 6.128 | 474,300 |
| 2024-07-12 | 6.302 | 6.368 | 6.118 | 6.252 | 6.252 | 368,000 |
| 2024-07-11 | 6.048 | 6.340 | 6.000 | 6.310 | 6.310 | 951,000 |
| 2024-07-10 | 6.162 | 6.162 | 6.032 | 6.048 | 6.048 | 829,600 |
| 2024-07-09 | 6.480 | 6.480 | 6.160 | 6.160 | 6.160 | 1,067,800 |
| 2024-07-08 | 6.508 | 6.520 | 6.400 | 6.416 | 6.416 | 435,600 |
| 2024-07-05 | 6.720 | 6.740 | 6.400 | 6.506 | 6.506 | 1,208,400 |
| 2024-07-04 | 6.878 | 6.930 | 6.520 | 6.726 | 6.726 | 1,690,000 |
| 2024-07-03 | 6.944 | 7.200 | 6.802 | 6.878 | 6.878 | 2,761,000 |
| 2024-07-02 | 6.800 | 7.250 | 6.800 | 6.944 | 6.944 | 4,430,000 |
| 2024-07-01 | 6.814 | 6.888 | 6.666 | 6.776 | 6.776 | 1,166,800 |
| 2024-06-28 | 6.900 | 7.090 | 6.730 | 6.770 | 6.770 | 795,700 |
| 2024-06-27 | 7.050 | 7.138 | 6.746 | 6.888 | 6.888 | 3,076,600 |
| 2024-06-26 | 7.200 | 7.400 | 6.902 | 6.950 | 6.950 | 5,405,200 |
| 2024-06-25 | 7.840 | 8.050 | 7.014 | 7.102 | 7.102 | 13,198,600 |
| 2024-06-24 | 7.220 | 8.062 | 6.936 | 7.780 | 7.780 | 24,779,200 |
| 2024-06-21 | 6.370 | 6.730 | 6.332 | 6.668 | 6.668 | 659,000 |
| 2024-06-20 | 6.382 | 6.428 | 6.316 | 6.370 | 6.370 | 473,900 |
| 2024-06-19 | 6.402 | 6.460 | 6.272 | 6.364 | 6.364 | 443,400 |
| 2024-06-18 | 6.440 | 6.494 | 6.270 | 6.410 | 6.410 | 1,098,000 |
| 2024-06-17 | 6.402 | 6.496 | 6.384 | 6.400 | 6.400 | 253,200 |
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.