KLVZ KRISTALL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.310 | 3.348 | 3.298 | 3.322 | 3.322 | 112,000 |
| 2025-11-06 | 3.354 | 3.372 | 3.300 | 3.320 | 3.320 | 135,100 |
| 2025-11-05 | 3.286 | 3.388 | 3.270 | 3.344 | 3.344 | 414,700 |
| 2025-11-03 | 3.288 | 3.314 | 3.278 | 3.292 | 3.292 | 146,500 |
| 2025-11-01 | 3.264 | 3.334 | 3.236 | 3.290 | 3.290 | 75,700 |
| 2025-10-31 | 3.292 | 3.304 | 3.260 | 3.278 | 3.278 | 104,200 |
| 2025-10-30 | 3.296 | 3.296 | 3.254 | 3.282 | 3.282 | 288,800 |
| 2025-10-29 | 3.266 | 3.298 | 3.240 | 3.260 | 3.260 | 102,000 |
| 2025-10-28 | 3.262 | 3.336 | 3.200 | 3.200 | 3.200 | 247,500 |
| 2025-10-27 | 3.352 | 3.402 | 3.254 | 3.280 | 3.280 | 281,700 |
| 2025-10-24 | 3.432 | 3.432 | 3.334 | 3.352 | 3.352 | 76,900 |
| 2025-10-23 | 3.400 | 3.442 | 3.352 | 3.368 | 3.368 | 134,100 |
| 2025-10-22 | 3.464 | 3.464 | 3.402 | 3.410 | 3.410 | 59,900 |
| 2025-10-21 | 3.514 | 3.530 | 3.400 | 3.414 | 3.414 | 348,400 |
| 2025-10-20 | 3.560 | 3.590 | 3.450 | 3.514 | 3.514 | 311,400 |
| 2025-10-17 | 3.554 | 3.622 | 3.502 | 3.542 | 3.542 | 516,200 |
| 2025-10-16 | 3.618 | 3.620 | 3.498 | 3.570 | 3.570 | 764,900 |
| 2025-10-15 | 3.568 | 3.760 | 3.534 | 3.614 | 3.614 | 838,700 |
| 2025-10-14 | 3.510 | 3.618 | 3.480 | 3.570 | 3.570 | 643,400 |
| 2025-10-13 | 3.478 | 3.590 | 3.378 | 3.508 | 3.508 | 903,000 |
| 2025-10-10 | 3.480 | 3.536 | 3.440 | 3.486 | 3.486 | 374,500 |
| 2025-10-09 | 3.400 | 3.564 | 3.400 | 3.486 | 3.486 | 1,147,500 |
| 2025-10-08 | 3.508 | 3.548 | 3.276 | 3.330 | 3.330 | 1,574,500 |
| 2025-10-07 | 3.340 | 3.508 | 3.278 | 3.508 | 3.508 | 1,008,700 |
| 2025-10-06 | 3.064 | 3.550 | 3.056 | 3.298 | 3.298 | 3,360,900 |
| 2025-10-03 | 3.084 | 3.126 | 3.044 | 3.074 | 3.074 | 378,700 |
| 2025-10-02 | 3.168 | 3.168 | 3.060 | 3.070 | 3.070 | 283,400 |
| 2025-10-01 | 3.134 | 3.190 | 3.094 | 3.128 | 3.128 | 362,700 |
| 2025-09-30 | 3.150 | 3.154 | 3.076 | 3.088 | 3.088 | 453,000 |
| 2025-09-29 | 3.212 | 3.228 | 3.120 | 3.142 | 3.142 | 338,700 |
| 2025-09-26 | 3.244 | 3.244 | 3.162 | 3.218 | 3.218 | 465,500 |
| 2025-09-25 | 3.350 | 3.350 | 3.212 | 3.300 | 3.300 | 598,000 |
| 2025-09-24 | 3.380 | 3.676 | 3.252 | 3.374 | 3.374 | 4,053,700 |
| 2025-09-23 | 3.372 | 3.398 | 3.332 | 3.368 | 3.368 | 193,100 |
| 2025-09-22 | 3.402 | 3.442 | 3.324 | 3.370 | 3.370 | 169,300 |
| 2025-09-19 | 3.432 | 3.480 | 3.338 | 3.402 | 3.402 | 194,800 |
| 2025-09-18 | 3.462 | 3.484 | 3.384 | 3.412 | 3.412 | 213,700 |
| 2025-09-17 | 3.496 | 3.498 | 3.422 | 3.466 | 3.466 | 102,800 |
| 2025-09-16 | 3.506 | 3.510 | 3.466 | 3.480 | 3.480 | 160,500 |
| 2025-09-15 | 3.514 | 3.594 | 3.448 | 3.492 | 3.492 | 383,600 |
| 2025-09-12 | 3.644 | 3.660 | 3.426 | 3.490 | 3.490 | 1,746,300 |
| 2025-09-11 | 3.638 | 3.680 | 3.590 | 3.624 | 3.624 | 268,800 |
| 2025-09-10 | 3.732 | 3.736 | 3.620 | 3.648 | 3.648 | 625,100 |
| 2025-09-09 | 3.740 | 3.760 | 3.708 | 3.728 | 3.728 | 176,300 |
| 2025-09-08 | 3.710 | 3.764 | 3.658 | 3.740 | 3.740 | 702,700 |
| 2025-09-05 | 3.680 | 3.748 | 3.642 | 3.684 | 3.684 | 261,800 |
| 2025-09-04 | 3.660 | 3.700 | 3.644 | 3.680 | 3.680 | 94,100 |
| 2025-09-03 | 3.676 | 3.680 | 3.620 | 3.638 | 3.638 | 127,700 |
| 2025-09-02 | 3.710 | 3.730 | 3.626 | 3.700 | 3.700 | 330,400 |
| 2025-09-01 | 3.696 | 3.728 | 3.652 | 3.694 | 3.694 | 561,000 |
| 2025-08-29 | 3.652 | 3.710 | 3.652 | 3.662 | 3.662 | 502,500 |
| 2025-08-28 | 3.678 | 3.678 | 3.620 | 3.628 | 3.628 | 183,800 |
| 2025-08-27 | 3.658 | 3.668 | 3.610 | 3.638 | 3.638 | 181,900 |
| 2025-08-26 | 3.626 | 3.800 | 3.602 | 3.644 | 3.644 | 1,683,000 |
| 2025-08-25 | 3.614 | 3.700 | 3.554 | 3.656 | 3.656 | 665,000 |
| 2025-08-22 | 3.572 | 3.640 | 3.538 | 3.580 | 3.580 | 600,600 |
| 2025-08-21 | 3.734 | 3.744 | 3.522 | 3.714 | 3.714 | 1,356,900 |
| 2025-08-20 | 3.792 | 3.794 | 3.710 | 3.718 | 3.718 | 544,600 |
| 2025-08-19 | 3.742 | 3.932 | 3.734 | 3.758 | 3.758 | 1,246,900 |
| 2025-08-18 | 3.748 | 3.788 | 3.704 | 3.748 | 3.748 | 534,800 |
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.