KLVZ KRISTALL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 3.276 | 3.330 | 3.224 | 3.248 | 3.248 | 397,700 |
| 2026-02-04 | 3.306 | 3.330 | 3.280 | 3.302 | 3.302 | 694,300 |
| 2026-02-03 | 3.292 | 3.300 | 3.252 | 3.294 | 3.294 | 573,000 |
| 2026-02-02 | 3.276 | 3.328 | 3.212 | 3.254 | 3.254 | 1,013,700 |
| 2026-01-30 | 3.190 | 3.398 | 3.120 | 3.288 | 3.288 | 3,216,900 |
| 2026-01-29 | 3.190 | 3.220 | 3.134 | 3.164 | 3.164 | 1,571,300 |
| 2026-01-28 | 3.214 | 3.248 | 3.140 | 3.232 | 3.232 | 1,392,700 |
| 2026-01-27 | 3.230 | 3.252 | 3.160 | 3.218 | 3.218 | 1,146,500 |
| 2026-01-26 | 3.234 | 3.296 | 3.232 | 3.250 | 3.250 | 711,200 |
| 2026-01-23 | 3.262 | 3.300 | 3.216 | 3.244 | 3.244 | 1,525,500 |
| 2026-01-22 | 3.170 | 3.350 | 3.160 | 3.230 | 3.230 | 4,065,400 |
| 2026-01-21 | 3.154 | 3.176 | 3.132 | 3.140 | 3.140 | 385,300 |
| 2026-01-20 | 3.166 | 3.178 | 3.126 | 3.154 | 3.154 | 443,500 |
| 2026-01-19 | 3.170 | 3.200 | 3.150 | 3.176 | 3.176 | 560,100 |
| 2026-01-16 | 3.150 | 3.200 | 3.126 | 3.148 | 3.148 | 894,000 |
| 2026-01-15 | 3.116 | 3.158 | 3.116 | 3.144 | 3.144 | 465,700 |
| 2026-01-14 | 3.136 | 3.138 | 3.106 | 3.132 | 3.132 | 439,000 |
| 2026-01-13 | 3.122 | 3.162 | 3.110 | 3.116 | 3.116 | 685,500 |
| 2026-01-12 | 3.090 | 3.130 | 3.090 | 3.118 | 3.118 | 344,300 |
| 2026-01-09 | 3.084 | 3.106 | 3.084 | 3.096 | 3.096 | 182,500 |
| 2026-01-08 | 3.100 | 3.118 | 3.078 | 3.086 | 3.086 | 277,600 |
| 2026-01-06 | 3.112 | 3.124 | 3.102 | 3.102 | 3.102 | 170,000 |
| 2026-01-05 | 3.106 | 3.124 | 3.072 | 3.114 | 3.114 | 281,100 |
| 2025-12-30 | 3.100 | 3.112 | 3.076 | 3.096 | 3.096 | 669,500 |
| 2025-12-29 | 3.150 | 3.150 | 3.086 | 3.088 | 3.088 | 2,464,900 |
| 2025-12-26 | 3.126 | 3.166 | 3.088 | 3.130 | 3.130 | 1,939,000 |
| 2025-12-25 | 3.112 | 3.340 | 3.100 | 3.164 | 3.164 | 5,034,200 |
| 2025-12-24 | 3.128 | 3.142 | 3.088 | 3.106 | 3.106 | 1,100,500 |
| 2025-12-23 | 3.138 | 3.156 | 3.106 | 3.130 | 3.130 | 570,300 |
| 2025-12-22 | 3.178 | 3.200 | 3.102 | 3.182 | 3.182 | 768,300 |
| 2025-12-19 | 3.202 | 3.228 | 3.180 | 3.188 | 3.188 | 517,700 |
| 2025-12-18 | 3.186 | 3.260 | 3.186 | 3.202 | 3.202 | 1,713,000 |
| 2025-12-17 | 3.180 | 3.182 | 3.136 | 3.166 | 3.166 | 763,900 |
| 2025-12-16 | 3.184 | 3.184 | 3.158 | 3.166 | 3.166 | 583,800 |
| 2025-12-15 | 3.162 | 3.204 | 3.156 | 3.168 | 3.168 | 1,190,700 |
| 2025-12-12 | 3.168 | 3.188 | 3.150 | 3.166 | 3.166 | 875,500 |
| 2025-12-11 | 3.158 | 3.188 | 3.142 | 3.164 | 3.164 | 857,900 |
| 2025-12-10 | 3.154 | 3.160 | 3.118 | 3.140 | 3.140 | 536,300 |
| 2025-12-09 | 3.164 | 3.166 | 3.066 | 3.150 | 3.150 | 1,249,600 |
| 2025-12-08 | 3.202 | 3.216 | 3.154 | 3.156 | 3.156 | 1,003,300 |
| 2025-12-05 | 3.208 | 3.208 | 3.174 | 3.196 | 3.196 | 621,900 |
| 2025-12-04 | 3.198 | 3.216 | 3.188 | 3.192 | 3.192 | 611,900 |
| 2025-12-03 | 3.186 | 3.206 | 3.168 | 3.196 | 3.196 | 439,800 |
| 2025-12-02 | 3.180 | 3.198 | 3.180 | 3.186 | 3.186 | 213,000 |
| 2025-12-01 | 3.200 | 3.210 | 3.166 | 3.194 | 3.194 | 492,600 |
| 2025-11-28 | 3.184 | 3.202 | 3.160 | 3.194 | 3.194 | 429,800 |
| 2025-11-27 | 3.230 | 3.230 | 3.148 | 3.166 | 3.166 | 526,600 |
| 2025-11-26 | 3.154 | 3.296 | 3.132 | 3.230 | 3.230 | 2,070,400 |
| 2025-11-25 | 3.172 | 3.204 | 3.154 | 3.182 | 3.182 | 354,100 |
| 2025-11-24 | 3.172 | 3.196 | 3.140 | 3.184 | 3.184 | 729,200 |
| 2025-11-21 | 3.192 | 3.216 | 3.140 | 3.154 | 3.154 | 538,200 |
| 2025-11-20 | 3.182 | 3.230 | 3.144 | 3.164 | 3.164 | 1,223,600 |
| 2025-11-19 | 3.140 | 3.184 | 3.112 | 3.152 | 3.152 | 716,000 |
| 2025-11-18 | 3.094 | 3.146 | 3.070 | 3.140 | 3.140 | 620,300 |
| 2025-11-17 | 3.166 | 3.214 | 3.076 | 3.104 | 3.104 | 1,488,600 |
| 2025-11-14 | 3.204 | 3.220 | 3.132 | 3.148 | 3.148 | 354,700 |
| 2025-11-13 | 3.162 | 3.226 | 3.138 | 3.194 | 3.194 | 436,500 |
| 2025-11-12 | 3.176 | 3.200 | 3.140 | 3.158 | 3.158 | 1,499,600 |
| 2025-11-11 | 3.270 | 3.288 | 3.128 | 3.216 | 3.216 | 3,349,600 |
| 2025-11-10 | 3.322 | 3.382 | 3.180 | 3.264 | 3.264 | 1,695,500 |
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.