KLVZ KRISTALL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.848 | 2.894 | 2.750 | 2.778 | 2.778 | 885,500 |
| 2026-04-29 | 2.852 | 2.976 | 2.834 | 2.864 | 2.864 | 848,000 |
| 2026-04-28 | 2.906 | 2.912 | 2.850 | 2.876 | 2.876 | 518,400 |
| 2026-04-27 | 2.922 | 2.924 | 2.880 | 2.906 | 2.906 | 282,300 |
| 2026-04-24 | 2.922 | 2.980 | 2.904 | 2.920 | 2.920 | 361,100 |
| 2026-04-23 | 2.950 | 2.988 | 2.920 | 2.934 | 2.934 | 295,200 |
| 2026-04-22 | 2.936 | 2.964 | 2.934 | 2.950 | 2.950 | 107,000 |
| 2026-04-21 | 2.904 | 2.960 | 2.890 | 2.956 | 2.956 | 272,400 |
| 2026-04-20 | 2.916 | 2.942 | 2.896 | 2.906 | 2.906 | 303,000 |
| 2026-04-17 | 2.910 | 2.940 | 2.902 | 2.920 | 2.920 | 160,000 |
| 2026-04-16 | 2.908 | 2.956 | 2.908 | 2.930 | 2.930 | 218,500 |
| 2026-04-15 | 2.906 | 2.956 | 2.866 | 2.914 | 2.914 | 480,600 |
| 2026-04-14 | 3.056 | 3.084 | 2.856 | 2.908 | 2.908 | 3,042,100 |
| 2026-04-13 | 3.088 | 3.088 | 3.044 | 3.060 | 3.060 | 211,700 |
| 2026-04-10 | 3.042 | 3.080 | 3.040 | 3.064 | 3.064 | 151,400 |
| 2026-04-09 | 3.036 | 3.076 | 3.036 | 3.048 | 3.048 | 76,900 |
| 2026-04-08 | 3.042 | 3.092 | 3.030 | 3.056 | 3.056 | 160,000 |
| 2026-04-07 | 3.064 | 3.108 | 3.038 | 3.070 | 3.070 | 148,300 |
| 2026-04-06 | 3.054 | 3.128 | 3.030 | 3.042 | 3.042 | 508,800 |
| 2026-04-03 | 3.024 | 3.100 | 3.024 | 3.086 | 3.086 | 180,700 |
| 2026-04-02 | 3.042 | 3.056 | 3.020 | 3.032 | 3.032 | 134,000 |
| 2026-04-01 | 3.034 | 3.064 | 3.034 | 3.042 | 3.042 | 63,900 |
| 2026-03-31 | 3.058 | 3.068 | 3.012 | 3.058 | 3.058 | 244,500 |
| 2026-03-30 | 3.084 | 3.106 | 2.992 | 3.026 | 3.026 | 879,200 |
| 2026-03-27 | 3.098 | 3.106 | 3.080 | 3.082 | 3.082 | 136,000 |
| 2026-03-26 | 3.090 | 3.108 | 3.080 | 3.098 | 3.098 | 91,000 |
| 2026-03-25 | 3.104 | 3.132 | 3.088 | 3.108 | 3.108 | 157,800 |
| 2026-03-24 | 3.108 | 3.138 | 3.058 | 3.108 | 3.108 | 507,300 |
| 2026-03-23 | 3.150 | 3.150 | 3.100 | 3.108 | 3.108 | 254,400 |
| 2026-03-20 | 3.112 | 3.148 | 3.112 | 3.136 | 3.136 | 110,000 |
| 2026-03-19 | 3.154 | 3.168 | 3.100 | 3.104 | 3.104 | 546,800 |
| 2026-03-18 | 3.154 | 3.164 | 3.146 | 3.152 | 3.152 | 110,800 |
| 2026-03-17 | 3.168 | 3.168 | 3.140 | 3.152 | 3.152 | 95,600 |
| 2026-03-16 | 3.158 | 3.182 | 3.152 | 3.164 | 3.164 | 283,000 |
| 2026-03-13 | 3.162 | 3.196 | 3.154 | 3.174 | 3.174 | 87,900 |
| 2026-03-12 | 3.202 | 3.202 | 3.158 | 3.162 | 3.162 | 117,700 |
| 2026-03-11 | 3.158 | 3.230 | 3.136 | 3.176 | 3.176 | 809,000 |
| 2026-03-10 | 3.136 | 3.170 | 3.122 | 3.158 | 3.158 | 119,600 |
| 2026-03-09 | 3.144 | 3.176 | 3.128 | 3.152 | 3.152 | 299,100 |
| 2026-03-06 | 3.216 | 3.246 | 3.090 | 3.170 | 3.170 | 1,403,200 |
| 2026-03-05 | 3.210 | 3.248 | 3.206 | 3.206 | 3.206 | 335,400 |
| 2026-03-04 | 3.198 | 3.230 | 3.194 | 3.214 | 3.214 | 240,500 |
| 2026-03-03 | 3.228 | 3.250 | 3.178 | 3.226 | 3.226 | 414,100 |
| 2026-03-02 | 3.266 | 3.286 | 3.184 | 3.184 | 3.184 | 639,500 |
| 2026-02-27 | 3.254 | 3.266 | 3.240 | 3.246 | 3.246 | 53,700 |
| 2026-02-26 | 3.248 | 3.270 | 3.224 | 3.242 | 3.242 | 243,700 |
| 2026-02-25 | 3.194 | 3.288 | 3.182 | 3.278 | 3.278 | 923,000 |
| 2026-02-24 | 3.200 | 3.220 | 3.172 | 3.182 | 3.182 | 588,500 |
| 2026-02-20 | 3.176 | 3.212 | 3.176 | 3.196 | 3.196 | 182,000 |
| 2026-02-19 | 3.188 | 3.198 | 3.176 | 3.192 | 3.192 | 293,000 |
| 2026-02-18 | 3.190 | 3.212 | 3.172 | 3.184 | 3.184 | 158,100 |
| 2026-02-17 | 3.190 | 3.218 | 3.188 | 3.192 | 3.192 | 263,600 |
| 2026-02-16 | 3.192 | 3.230 | 3.174 | 3.194 | 3.194 | 341,400 |
| 2026-02-13 | 3.216 | 3.234 | 3.184 | 3.218 | 3.218 | 382,200 |
| 2026-02-12 | 3.180 | 3.216 | 3.180 | 3.200 | 3.200 | 155,000 |
| 2026-02-11 | 3.190 | 3.210 | 3.166 | 3.192 | 3.192 | 252,100 |
| 2026-02-10 | 3.210 | 3.210 | 3.172 | 3.192 | 3.192 | 156,200 |
| 2026-02-09 | 3.230 | 3.236 | 3.142 | 3.182 | 3.182 | 623,400 |
| 2026-02-06 | 3.238 | 3.248 | 3.214 | 3.224 | 3.224 | 219,300 |
| 2026-02-05 | 3.276 | 3.330 | 3.224 | 3.248 | 3.248 | 397,700 |
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.