KLVZ KRISTALL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.790 | 3.916 | 3.742 | 3.758 | 3.758 | 647,900 |
| 2025-08-14 | 3.800 | 3.802 | 3.670 | 3.780 | 3.780 | 822,600 |
| 2025-08-13 | 3.840 | 3.900 | 3.740 | 3.832 | 3.832 | 1,878,800 |
| 2025-08-12 | 3.626 | 3.960 | 3.604 | 3.724 | 3.724 | 4,897,000 |
| 2025-08-11 | 3.626 | 3.658 | 3.590 | 3.630 | 3.630 | 1,406,100 |
| 2025-08-08 | 3.578 | 3.692 | 3.550 | 3.614 | 3.614 | 1,914,600 |
| 2025-08-07 | 3.612 | 3.818 | 3.534 | 3.556 | 3.556 | 3,462,000 |
| 2025-08-06 | 3.610 | 3.634 | 3.526 | 3.564 | 3.564 | 1,060,800 |
| 2025-08-05 | 3.594 | 3.650 | 3.550 | 3.562 | 3.562 | 885,700 |
| 2025-08-04 | 3.582 | 3.794 | 3.488 | 3.626 | 3.626 | 3,986,100 |
| 2025-08-01 | 3.650 | 3.650 | 3.542 | 3.562 | 3.562 | 645,000 |
| 2025-07-31 | 3.664 | 3.720 | 3.452 | 3.582 | 3.582 | 881,100 |
| 2025-07-30 | 3.624 | 3.702 | 3.492 | 3.578 | 3.578 | 1,984,800 |
| 2025-07-29 | 3.854 | 3.854 | 3.600 | 3.664 | 3.664 | 2,711,700 |
| 2025-07-28 | 3.986 | 4.380 | 3.790 | 3.850 | 3.850 | 6,615,600 |
| 2025-07-25 | 3.620 | 4.380 | 3.620 | 4.016 | 4.016 | 12,544,200 |
| 2025-07-24 | 3.238 | 3.620 | 3.200 | 3.298 | 3.298 | 2,451,400 |
| 2025-07-23 | 3.262 | 3.304 | 3.228 | 3.266 | 3.266 | 319,000 |
| 2025-07-22 | 3.270 | 3.296 | 3.206 | 3.260 | 3.260 | 452,800 |
| 2025-07-21 | 3.206 | 3.320 | 3.206 | 3.262 | 3.262 | 831,000 |
| 2025-07-18 | 3.220 | 3.220 | 3.158 | 3.206 | 3.206 | 191,900 |
| 2025-07-17 | 3.214 | 3.214 | 3.136 | 3.182 | 3.182 | 128,900 |
| 2025-07-16 | 3.190 | 3.230 | 3.134 | 3.192 | 3.192 | 354,700 |
| 2025-07-15 | 3.178 | 3.230 | 3.120 | 3.208 | 3.208 | 504,200 |
| 2025-07-14 | 3.046 | 3.194 | 3.008 | 3.092 | 3.092 | 603,100 |
| 2025-07-11 | 3.228 | 3.232 | 3.000 | 3.000 | 3.000 | 803,300 |
| 2025-07-10 | 3.002 | 3.226 | 2.996 | 3.132 | 3.132 | 2,247,500 |
| 2025-07-09 | 3.190 | 3.218 | 2.992 | 3.026 | 3.026 | 1,186,700 |
| 2025-07-08 | 3.318 | 3.318 | 3.190 | 3.230 | 3.230 | 527,400 |
| 2025-07-07 | 3.384 | 3.408 | 3.300 | 3.316 | 3.316 | 332,700 |
| 2025-07-04 | 3.400 | 3.420 | 3.334 | 3.336 | 3.336 | 199,700 |
| 2025-07-03 | 3.458 | 3.460 | 3.366 | 3.400 | 3.400 | 566,400 |
| 2025-07-02 | 3.508 | 3.528 | 3.452 | 3.458 | 3.458 | 473,200 |
| 2025-07-01 | 3.466 | 3.568 | 3.444 | 3.548 | 3.548 | 700,900 |
| 2025-06-30 | 3.392 | 3.450 | 3.392 | 3.412 | 3.412 | 380,200 |
| 2025-06-27 | 3.408 | 3.408 | 3.370 | 3.390 | 3.390 | 93,800 |
| 2025-06-26 | 3.382 | 3.420 | 3.382 | 3.400 | 3.400 | 58,900 |
| 2025-06-25 | 3.368 | 3.404 | 3.366 | 3.392 | 3.392 | 55,700 |
| 2025-06-24 | 3.390 | 3.406 | 3.358 | 3.360 | 3.360 | 84,400 |
| 2025-06-23 | 3.430 | 3.502 | 3.350 | 3.376 | 3.376 | 622,800 |
| 2025-06-20 | 3.446 | 3.446 | 3.402 | 3.408 | 3.408 | 79,600 |
| 2025-06-19 | 3.420 | 3.464 | 3.390 | 3.422 | 3.422 | 225,000 |
| 2025-06-18 | 3.436 | 3.506 | 3.410 | 3.426 | 3.426 | 250,900 |
| 2025-06-17 | 3.460 | 3.468 | 3.422 | 3.434 | 3.434 | 141,100 |
| 2025-06-16 | 3.496 | 3.496 | 3.428 | 3.440 | 3.440 | 98,900 |
| 2025-06-13 | 3.502 | 3.506 | 3.420 | 3.462 | 3.462 | 295,900 |
| 2025-06-11 | 3.500 | 3.518 | 3.490 | 3.502 | 3.502 | 139,700 |
| 2025-06-10 | 3.500 | 3.508 | 3.480 | 3.500 | 3.500 | 142,400 |
| 2025-06-09 | 3.594 | 3.594 | 3.500 | 3.502 | 3.502 | 304,700 |
| 2025-06-06 | 3.654 | 3.654 | 3.594 | 3.594 | 3.594 | 268,400 |
| 2025-06-05 | 3.592 | 3.694 | 3.590 | 3.602 | 3.602 | 899,100 |
| 2025-06-04 | 3.604 | 3.652 | 3.574 | 3.602 | 3.602 | 263,400 |
| 2025-06-03 | 3.634 | 3.634 | 3.540 | 3.570 | 3.570 | 281,800 |
| 2025-06-02 | 3.590 | 3.644 | 3.542 | 3.570 | 3.570 | 324,900 |
| 2025-05-30 | 3.596 | 3.650 | 3.596 | 3.618 | 3.618 | 211,600 |
| 2025-05-29 | 3.544 | 3.694 | 3.544 | 3.594 | 3.594 | 234,800 |
| 2025-05-28 | 3.544 | 3.700 | 3.500 | 3.516 | 3.516 | 739,300 |
| 2025-05-27 | 3.512 | 3.560 | 3.480 | 3.482 | 3.482 | 454,600 |
| 2025-05-26 | 3.570 | 3.582 | 3.500 | 3.510 | 3.510 | 593,800 |
| 2025-05-23 | 3.628 | 3.628 | 3.576 | 3.592 | 3.592 | 163,900 |
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.