KLVZ KRISTALL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 6.414 | 6.498 | 6.382 | 6.402 | 6.402 | 225,600 |
| 2024-06-13 | 6.436 | 6.696 | 6.020 | 6.412 | 6.412 | 1,460,500 |
| 2024-06-11 | 6.872 | 6.918 | 6.498 | 6.536 | 6.536 | 587,200 |
| 2024-06-10 | 6.950 | 6.960 | 6.750 | 6.756 | 6.756 | 213,100 |
| 2024-06-07 | 6.572 | 7.090 | 6.328 | 6.756 | 6.756 | 1,217,800 |
| 2024-06-06 | 6.754 | 6.800 | 6.300 | 6.566 | 6.566 | 931,200 |
| 2024-06-05 | 6.596 | 6.842 | 6.560 | 6.752 | 6.752 | 585,100 |
| 2024-06-04 | 6.280 | 6.560 | 6.216 | 6.550 | 6.550 | 1,020,100 |
| 2024-06-03 | 6.450 | 6.652 | 5.852 | 6.278 | 6.278 | 1,602,100 |
| 2024-05-31 | 6.608 | 6.718 | 6.450 | 6.450 | 6.450 | 1,100,200 |
| 2024-05-30 | 6.750 | 6.950 | 6.652 | 6.778 | 6.778 | 993,100 |
| 2024-05-29 | 6.796 | 6.818 | 6.550 | 6.750 | 6.750 | 990,500 |
| 2024-05-28 | 7.150 | 7.150 | 6.688 | 6.794 | 6.794 | 2,120,300 |
| 2024-05-27 | 7.320 | 7.320 | 7.000 | 7.014 | 7.014 | 1,081,300 |
| 2024-05-24 | 7.230 | 7.234 | 7.118 | 7.154 | 7.154 | 443,300 |
| 2024-05-23 | 7.232 | 7.328 | 7.150 | 7.224 | 7.224 | 572,600 |
| 2024-05-22 | 7.204 | 7.238 | 7.150 | 7.232 | 7.232 | 699,500 |
| 2024-05-21 | 7.410 | 7.438 | 7.060 | 7.204 | 7.204 | 1,408,600 |
| 2024-05-20 | 7.500 | 7.512 | 7.384 | 7.404 | 7.404 | 1,653,300 |
| 2024-05-17 | 7.550 | 7.588 | 7.490 | 7.490 | 7.490 | 855,700 |
| 2024-05-16 | 7.624 | 7.630 | 7.502 | 7.550 | 7.550 | 646,700 |
| 2024-05-15 | 7.688 | 7.734 | 7.530 | 7.576 | 7.576 | 974,900 |
| 2024-05-14 | 7.808 | 7.826 | 7.602 | 7.688 | 7.688 | 731,300 |
| 2024-05-13 | 7.738 | 7.836 | 7.726 | 7.764 | 7.764 | 637,100 |
| 2024-05-10 | 7.726 | 7.802 | 7.706 | 7.728 | 7.728 | 242,400 |
| 2024-05-08 | 7.840 | 7.840 | 7.700 | 7.726 | 7.726 | 733,500 |
| 2024-05-07 | 7.752 | 7.930 | 7.654 | 7.818 | 7.818 | 1,071,200 |
| 2024-05-06 | 7.950 | 7.950 | 7.680 | 7.738 | 7.738 | 1,882,000 |
| 2024-05-03 | 7.974 | 8.064 | 7.912 | 7.964 | 7.964 | 502,500 |
| 2024-05-02 | 8.030 | 8.042 | 7.916 | 7.972 | 7.972 | 764,500 |
| 2024-04-30 | 8.080 | 8.086 | 8.001 | 8.032 | 8.032 | 380,800 |
| 2024-04-29 | 8.028 | 8.089 | 7.981 | 8.051 | 8.051 | 615,500 |
| 2024-04-27 | 8.045 | 8.076 | 8.000 | 8.027 | 8.027 | 679,000 |
| 2024-04-26 | 8.038 | 8.097 | 8.005 | 8.041 | 8.041 | 1,029,900 |
| 2024-04-25 | 8.019 | 8.064 | 7.997 | 8.013 | 8.013 | 950,400 |
| 2024-04-24 | 8.140 | 8.165 | 8.000 | 8.018 | 8.018 | 1,021,100 |
| 2024-04-23 | 8.120 | 8.155 | 8.043 | 8.093 | 8.093 | 817,600 |
| 2024-04-22 | 8.190 | 8.279 | 8.073 | 8.120 | 8.120 | 1,631,200 |
| 2024-04-19 | 8.269 | 8.325 | 8.150 | 8.186 | 8.186 | 1,550,500 |
| 2024-04-18 | 8.158 | 8.276 | 8.073 | 8.267 | 8.267 | 2,030,800 |
| 2024-04-17 | 8.091 | 8.186 | 8.061 | 8.150 | 8.150 | 1,768,600 |
| 2024-04-16 | 8.100 | 8.186 | 7.950 | 8.040 | 8.040 | 4,769,800 |
| 2024-04-15 | 8.030 | 8.124 | 7.985 | 8.006 | 8.006 | 1,234,800 |
| 2024-04-12 | 8.043 | 8.043 | 7.991 | 8.001 | 8.001 | 734,800 |
| 2024-04-11 | 8.049 | 8.071 | 8.000 | 8.041 | 8.041 | 612,100 |
| 2024-04-10 | 8.057 | 8.074 | 8.001 | 8.039 | 8.039 | 591,800 |
| 2024-04-09 | 8.025 | 8.180 | 8.025 | 8.056 | 8.056 | 875,700 |
| 2024-04-08 | 8.048 | 8.131 | 8.000 | 8.015 | 8.015 | 855,400 |
| 2024-04-05 | 8.040 | 8.139 | 8.006 | 8.048 | 8.048 | 576,000 |
| 2024-04-04 | 8.001 | 8.069 | 8.001 | 8.046 | 8.046 | 608,100 |
| 2024-04-03 | 8.001 | 8.105 | 8.000 | 8.000 | 8.000 | 770,700 |
| 2024-04-02 | 8.131 | 8.199 | 7.910 | 8.001 | 8.001 | 1,194,400 |
| 2024-04-01 | 8.030 | 8.400 | 7.900 | 8.131 | 8.131 | 2,819,400 |
| 2024-03-29 | 8.001 | 8.070 | 7.969 | 8.012 | 8.012 | 974,700 |
| 2024-03-28 | 7.950 | 8.230 | 7.940 | 7.991 | 7.991 | 2,028,500 |
| 2024-03-27 | 8.167 | 8.167 | 7.889 | 7.931 | 7.931 | 2,379,700 |
| 2024-03-26 | 8.287 | 8.300 | 8.111 | 8.128 | 8.128 | 1,748,300 |
| 2024-03-25 | 8.400 | 8.400 | 8.260 | 8.285 | 8.285 | 715,200 |
| 2024-03-22 | 8.410 | 8.462 | 8.236 | 8.415 | 8.415 | 3,098,300 |
| 2024-03-21 | 8.370 | 8.459 | 8.280 | 8.445 | 8.445 | 2,067,500 |
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.