KLVZ KRISTALL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.806	1.856	1.746	1.840	1.840	625,300
2026-07-24	1.734	1.816	1.698	1.784	1.784	559,100
2026-07-23	1.824	1.824	1.724	1.736	1.736	387,100
2026-07-22	1.754	1.822	1.662	1.768	1.768	593,500
2026-07-21	1.710	1.756	1.684	1.714	1.714	461,600
2026-07-20	1.532	1.696	1.454	1.580	1.580	910,300
2026-07-17	1.500	1.550	1.480	1.498	1.498	770,500
2026-07-16	1.694	1.694	1.500	1.592	1.592	706,200
2026-07-15	1.724	1.780	1.700	1.734	1.734	152,000
2026-07-14	1.696	1.746	1.678	1.702	1.702	216,500
2026-07-13	1.650	1.698	1.650	1.694	1.694	152,100
2026-07-10	1.640	1.692	1.640	1.684	1.684	62,500
2026-07-09	1.700	1.712	1.600	1.616	1.616	237,700
2026-07-08	1.730	1.730	1.668	1.688	1.688	113,400
2026-07-07	1.782	1.784	1.584	1.670	1.670	1,142,600
2026-07-06	1.802	1.860	1.770	1.772	1.772	118,000
2026-07-03	1.810	1.856	1.782	1.840	1.840	182,300
2026-07-02	1.916	2.028	1.808	1.818	1.818	667,000
2026-07-01	1.900	1.910	1.882	1.908	1.908	45,600
2026-06-30	1.840	1.910	1.824	1.894	1.894	184,300
2026-06-29	1.780	1.868	1.742	1.850	1.850	292,900
2026-06-26	1.788	1.788	1.700	1.760	1.760	476,600
2026-06-25	1.810	1.822	1.732	1.774	1.774	499,900
2026-06-24	1.986	2.250	1.802	1.832	1.832	1,876,900
2026-06-23	1.916	2.066	1.850	1.932	1.932	535,700
2026-06-22	2.122	2.122	1.914	1.926	1.926	825,700
2026-06-19	2.172	2.196	2.100	2.164	2.164	217,000
2026-06-18	2.210	2.214	2.100	2.166	2.166	374,800
2026-06-17	2.206	2.228	2.190	2.210	2.210	171,100
2026-06-16	2.262	2.272	2.202	2.230	2.230	117,300
2026-06-15	2.234	2.274	2.206	2.244	2.244	321,500
2026-06-11	2.282	2.376	2.202	2.224	2.224	738,600
2026-06-10	2.346	2.368	2.244	2.318	2.318	419,400
2026-06-09	2.336	2.362	2.300	2.340	2.340	144,000
2026-06-08	2.514	2.514	2.320	2.344	2.344	525,900
2026-06-05	2.524	2.524	2.498	2.500	2.500	68,100
2026-06-04	2.504	2.534	2.500	2.516	2.516	127,000
2026-06-03	2.502	2.516	2.480	2.504	2.504	70,000
2026-06-02	2.480	2.512	2.480	2.506	2.506	135,700
2026-06-01	2.518	2.518	2.450	2.484	2.484	215,500
2026-05-29	2.516	2.534	2.482	2.484	2.484	189,600
2026-05-28	2.522	2.548	2.510	2.532	2.532	79,700
2026-05-27	2.578	2.604	2.508	2.514	2.514	241,200
2026-05-26	2.592	2.626	2.560	2.620	2.620	389,300
2026-05-25	2.652	2.684	2.562	2.596	2.596	538,300
2026-05-22	2.692	2.692	2.652	2.678	2.678	61,800
2026-05-21	2.666	2.686	2.650	2.650	2.650	90,900
2026-05-20	2.692	2.712	2.666	2.668	2.668	69,200
2026-05-19	2.700	2.732	2.690	2.700	2.700	50,500
2026-05-18	2.766	2.766	2.700	2.710	2.710	104,400
2026-05-15	2.800	2.808	2.716	2.730	2.730	219,100
2026-05-14	2.804	2.818	2.732	2.752	2.752	196,100
2026-05-13	2.744	2.816	2.744	2.810	2.810	199,900
2026-05-12	2.692	2.772	2.692	2.756	2.756	127,400
2026-05-11	2.692	2.722	2.678	2.716	2.716	127,300
2026-05-08	2.662	2.692	2.662	2.670	2.670	105,300
2026-05-07	2.690	2.696	2.640	2.662	2.662	107,900
2026-05-06	2.678	2.738	2.656	2.660	2.660	136,000
2026-05-05	2.762	2.764	2.660	2.754	2.754	588,400
2026-05-04	2.792	2.816	2.720	2.734	2.734	294,400

← NewerPage 2 of 5 · 254 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.