KLVZ KRISTALL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.480 | 4.538 | 4.430 | 4.482 | 4.482 | 1,464,200 |
| 2025-02-24 | 4.470 | 4.570 | 4.434 | 4.472 | 4.472 | 2,249,600 |
| 2025-02-21 | 4.224 | 4.548 | 4.224 | 4.398 | 4.398 | 5,269,900 |
| 2025-02-20 | 4.242 | 4.280 | 4.200 | 4.222 | 4.222 | 833,900 |
| 2025-02-19 | 4.260 | 4.260 | 4.154 | 4.218 | 4.218 | 698,200 |
| 2025-02-18 | 4.336 | 4.336 | 4.206 | 4.256 | 4.256 | 1,668,600 |
| 2025-02-17 | 4.124 | 4.340 | 4.112 | 4.336 | 4.336 | 2,907,600 |
| 2025-02-14 | 4.160 | 4.230 | 4.054 | 4.114 | 4.114 | 2,472,800 |
| 2025-02-13 | 4.300 | 4.300 | 4.088 | 4.112 | 4.112 | 2,679,400 |
| 2025-02-12 | 4.048 | 4.210 | 3.968 | 4.108 | 4.108 | 4,501,600 |
| 2025-02-11 | 4.024 | 4.048 | 3.998 | 4.028 | 4.028 | 626,400 |
| 2025-02-10 | 4.018 | 4.068 | 3.984 | 4.016 | 4.016 | 734,000 |
| 2025-02-07 | 4.026 | 4.072 | 3.986 | 4.018 | 4.018 | 1,064,800 |
| 2025-02-06 | 4.020 | 4.072 | 3.994 | 4.010 | 4.010 | 789,000 |
| 2025-02-05 | 4.058 | 4.058 | 3.928 | 3.984 | 3.984 | 1,127,600 |
| 2025-02-04 | 4.074 | 4.088 | 4.002 | 4.036 | 4.036 | 471,400 |
| 2025-02-03 | 4.110 | 4.128 | 4.036 | 4.058 | 4.058 | 407,700 |
| 2025-01-31 | 4.160 | 4.190 | 4.102 | 4.102 | 4.102 | 591,500 |
| 2025-01-30 | 4.096 | 4.260 | 4.064 | 4.128 | 4.128 | 1,406,300 |
| 2025-01-29 | 4.120 | 4.150 | 4.044 | 4.102 | 4.102 | 679,800 |
| 2025-01-28 | 4.074 | 4.116 | 4.032 | 4.100 | 4.100 | 276,000 |
| 2025-01-27 | 4.108 | 4.114 | 4.014 | 4.064 | 4.064 | 922,200 |
| 2025-01-24 | 4.124 | 4.186 | 3.958 | 4.112 | 4.112 | 1,731,600 |
| 2025-01-23 | 4.194 | 4.194 | 4.074 | 4.100 | 4.100 | 949,800 |
| 2025-01-22 | 4.090 | 4.222 | 4.090 | 4.194 | 4.194 | 1,274,000 |
| 2025-01-21 | 4.144 | 4.200 | 4.070 | 4.108 | 4.108 | 712,700 |
| 2025-01-20 | 4.114 | 4.358 | 4.092 | 4.148 | 4.148 | 2,321,100 |
| 2025-01-17 | 4.186 | 4.188 | 4.024 | 4.086 | 4.086 | 1,649,000 |
| 2025-01-16 | 4.056 | 4.216 | 4.038 | 4.126 | 4.126 | 1,755,600 |
| 2025-01-15 | 4.030 | 4.058 | 3.994 | 4.030 | 4.030 | 563,200 |
| 2025-01-14 | 4.082 | 4.082 | 3.970 | 4.006 | 4.006 | 1,146,100 |
| 2025-01-13 | 3.982 | 4.078 | 3.964 | 4.040 | 4.040 | 1,090,700 |
| 2025-01-10 | 4.060 | 4.214 | 3.940 | 3.954 | 3.954 | 3,351,200 |
| 2025-01-09 | 4.290 | 4.358 | 3.950 | 4.026 | 4.026 | 1,345,600 |
| 2025-01-08 | 4.088 | 4.400 | 4.054 | 4.260 | 4.260 | 3,442,900 |
| 2025-01-06 | 3.826 | 4.126 | 3.784 | 4.066 | 4.066 | 2,474,400 |
| 2025-01-03 | 3.840 | 3.998 | 3.764 | 3.826 | 3.826 | 1,387,500 |
| 2024-12-30 | 3.700 | 3.830 | 3.686 | 3.788 | 3.788 | 2,397,800 |
| 2024-12-28 | 3.758 | 3.758 | 3.662 | 3.696 | 3.696 | 1,061,200 |
| 2024-12-27 | 3.712 | 3.760 | 3.642 | 3.688 | 3.688 | 1,672,700 |
| 2024-12-26 | 3.700 | 3.758 | 3.700 | 3.722 | 3.722 | 1,507,300 |
| 2024-12-25 | 3.762 | 3.768 | 3.636 | 3.700 | 3.700 | 1,432,000 |
| 2024-12-24 | 3.850 | 3.894 | 3.750 | 3.760 | 3.760 | 1,062,100 |
| 2024-12-23 | 3.994 | 3.994 | 3.824 | 3.848 | 3.848 | 1,318,400 |
| 2024-12-20 | 3.600 | 3.920 | 3.562 | 3.824 | 3.824 | 1,771,400 |
| 2024-12-19 | 3.668 | 3.778 | 3.572 | 3.596 | 3.596 | 830,100 |
| 2024-12-18 | 3.602 | 3.670 | 3.542 | 3.602 | 3.602 | 508,500 |
| 2024-12-17 | 3.706 | 3.808 | 3.510 | 3.602 | 3.602 | 889,400 |
| 2024-12-16 | 3.880 | 3.880 | 3.662 | 3.698 | 3.698 | 782,200 |
| 2024-12-13 | 3.948 | 3.952 | 3.800 | 3.880 | 3.880 | 656,600 |
| 2024-12-12 | 3.964 | 3.994 | 3.940 | 3.946 | 3.946 | 357,400 |
| 2024-12-11 | 3.980 | 4.000 | 3.940 | 3.966 | 3.966 | 339,200 |
| 2024-12-10 | 4.042 | 4.070 | 3.930 | 3.980 | 3.980 | 356,800 |
| 2024-12-09 | 4.020 | 4.070 | 3.958 | 4.044 | 4.044 | 1,106,300 |
| 2024-12-06 | 4.044 | 4.090 | 3.998 | 4.012 | 4.012 | 292,200 |
| 2024-12-05 | 4.040 | 4.046 | 3.910 | 4.016 | 4.016 | 355,900 |
| 2024-12-04 | 4.090 | 4.138 | 4.050 | 4.080 | 4.080 | 178,700 |
| 2024-12-03 | 4.138 | 4.208 | 4.060 | 4.090 | 4.090 | 218,200 |
| 2024-12-02 | 4.110 | 4.202 | 4.106 | 4.130 | 4.130 | 220,100 |
| 2024-11-29 | 4.168 | 4.350 | 4.088 | 4.110 | 4.110 | 308,000 |
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.