KLVZ KRISTALL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.642 | 3.642 | 3.596 | 3.600 | 3.600 | 201,000 |
| 2025-05-21 | 3.680 | 3.680 | 3.610 | 3.612 | 3.612 | 131,000 |
| 2025-05-20 | 3.674 | 3.674 | 3.618 | 3.626 | 3.626 | 240,900 |
| 2025-05-19 | 3.752 | 3.752 | 3.670 | 3.680 | 3.680 | 250,600 |
| 2025-05-16 | 3.700 | 3.772 | 3.650 | 3.700 | 3.700 | 392,700 |
| 2025-05-15 | 3.740 | 3.740 | 3.688 | 3.692 | 3.692 | 94,500 |
| 2025-05-14 | 3.774 | 3.782 | 3.698 | 3.742 | 3.742 | 417,700 |
| 2025-05-13 | 3.776 | 3.788 | 3.764 | 3.774 | 3.774 | 48,200 |
| 2025-05-12 | 3.790 | 3.840 | 3.762 | 3.766 | 3.766 | 203,900 |
| 2025-05-08 | 3.720 | 3.800 | 3.712 | 3.750 | 3.750 | 99,600 |
| 2025-05-07 | 3.742 | 3.780 | 3.700 | 3.736 | 3.736 | 204,800 |
| 2025-05-06 | 3.678 | 3.744 | 3.676 | 3.742 | 3.742 | 138,500 |
| 2025-05-05 | 3.736 | 3.738 | 3.690 | 3.696 | 3.696 | 229,900 |
| 2025-05-02 | 3.758 | 3.770 | 3.710 | 3.740 | 3.740 | 77,600 |
| 2025-04-30 | 3.802 | 3.810 | 3.758 | 3.758 | 3.758 | 228,100 |
| 2025-04-29 | 3.810 | 3.840 | 3.810 | 3.818 | 3.818 | 127,200 |
| 2025-04-28 | 3.842 | 3.854 | 3.802 | 3.820 | 3.820 | 434,300 |
| 2025-04-25 | 3.834 | 3.850 | 3.820 | 3.828 | 3.828 | 325,700 |
| 2025-04-24 | 3.844 | 3.852 | 3.814 | 3.836 | 3.836 | 558,500 |
| 2025-04-23 | 3.866 | 3.866 | 3.816 | 3.844 | 3.844 | 143,800 |
| 2025-04-22 | 3.874 | 3.888 | 3.854 | 3.866 | 3.866 | 307,000 |
| 2025-04-21 | 3.848 | 3.884 | 3.840 | 3.872 | 3.872 | 152,600 |
| 2025-04-18 | 3.888 | 3.888 | 3.832 | 3.848 | 3.848 | 320,800 |
| 2025-04-17 | 3.916 | 3.950 | 3.836 | 3.836 | 3.836 | 509,500 |
| 2025-04-16 | 3.910 | 3.930 | 3.830 | 3.914 | 3.914 | 248,100 |
| 2025-04-15 | 3.818 | 4.068 | 3.810 | 3.860 | 3.860 | 2,300,000 |
| 2025-04-14 | 3.704 | 3.758 | 3.704 | 3.754 | 3.754 | 174,300 |
| 2025-04-11 | 3.726 | 3.794 | 3.700 | 3.700 | 3.700 | 433,600 |
| 2025-04-10 | 3.700 | 3.770 | 3.638 | 3.664 | 3.664 | 455,400 |
| 2025-04-09 | 3.680 | 3.720 | 3.570 | 3.634 | 3.634 | 547,400 |
| 2025-04-08 | 3.692 | 3.752 | 3.690 | 3.700 | 3.700 | 181,100 |
| 2025-04-07 | 3.750 | 3.768 | 3.612 | 3.680 | 3.680 | 599,900 |
| 2025-04-04 | 3.812 | 4.068 | 3.752 | 3.790 | 3.790 | 563,700 |
| 2025-04-03 | 3.914 | 3.990 | 3.780 | 3.786 | 3.786 | 532,700 |
| 2025-04-02 | 3.826 | 3.920 | 3.808 | 3.896 | 3.896 | 372,300 |
| 2025-04-01 | 3.930 | 3.974 | 3.824 | 3.880 | 3.880 | 1,106,600 |
| 2025-03-31 | 3.918 | 4.030 | 3.912 | 3.930 | 3.930 | 534,800 |
| 2025-03-28 | 3.960 | 4.076 | 3.936 | 3.980 | 3.980 | 669,100 |
| 2025-03-27 | 4.042 | 4.076 | 3.956 | 3.962 | 3.962 | 868,400 |
| 2025-03-26 | 4.146 | 4.146 | 4.040 | 4.044 | 4.044 | 795,400 |
| 2025-03-25 | 4.100 | 4.144 | 4.054 | 4.066 | 4.066 | 439,600 |
| 2025-03-24 | 4.106 | 4.148 | 4.058 | 4.106 | 4.106 | 346,500 |
| 2025-03-21 | 4.134 | 4.164 | 4.098 | 4.098 | 4.098 | 412,000 |
| 2025-03-20 | 4.186 | 4.218 | 4.098 | 4.134 | 4.134 | 1,007,700 |
| 2025-03-19 | 4.188 | 4.188 | 4.114 | 4.170 | 4.170 | 596,100 |
| 2025-03-18 | 4.190 | 4.260 | 4.128 | 4.176 | 4.176 | 550,000 |
| 2025-03-17 | 4.180 | 4.268 | 4.180 | 4.190 | 4.190 | 442,900 |
| 2025-03-14 | 4.078 | 4.170 | 4.078 | 4.126 | 4.126 | 337,300 |
| 2025-03-13 | 4.078 | 4.108 | 4.060 | 4.070 | 4.070 | 360,200 |
| 2025-03-12 | 4.106 | 4.228 | 4.060 | 4.082 | 4.082 | 598,800 |
| 2025-03-11 | 4.118 | 4.150 | 4.082 | 4.106 | 4.106 | 422,700 |
| 2025-03-10 | 4.154 | 4.268 | 4.106 | 4.122 | 4.122 | 616,500 |
| 2025-03-07 | 4.214 | 4.274 | 4.150 | 4.154 | 4.154 | 570,600 |
| 2025-03-06 | 4.240 | 4.338 | 4.156 | 4.202 | 4.202 | 1,004,100 |
| 2025-03-05 | 4.298 | 4.314 | 4.254 | 4.278 | 4.278 | 497,200 |
| 2025-03-04 | 4.196 | 4.318 | 4.150 | 4.260 | 4.260 | 1,237,200 |
| 2025-03-03 | 4.278 | 4.292 | 4.072 | 4.100 | 4.100 | 1,517,600 |
| 2025-02-28 | 4.348 | 4.378 | 4.222 | 4.292 | 4.292 | 985,300 |
| 2025-02-27 | 4.436 | 4.604 | 4.262 | 4.378 | 4.378 | 1,977,500 |
| 2025-02-26 | 4.458 | 4.748 | 4.320 | 4.448 | 4.448 | 6,212,000 |
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.