KLVZ KRISTALL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 4.168 | 4.350 | 4.088 | 4.110 | 4.110 | 308,000 |
| 2024-11-28 | 3.846 | 4.630 | 3.804 | 4.048 | 4.048 | 2,021,100 |
| 2024-11-27 | 3.784 | 3.856 | 3.500 | 3.800 | 3.800 | 963,100 |
| 2024-11-26 | 4.122 | 4.168 | 3.700 | 3.784 | 3.784 | 1,377,400 |
| 2024-11-25 | 4.170 | 4.170 | 4.104 | 4.170 | 4.170 | 1,726,400 |
| 2024-11-22 | 4.158 | 4.258 | 4.152 | 4.168 | 4.168 | 247,100 |
| 2024-11-21 | 4.286 | 4.286 | 4.150 | 4.186 | 4.186 | 458,000 |
| 2024-11-20 | 4.320 | 4.328 | 4.260 | 4.286 | 4.286 | 202,600 |
| 2024-11-19 | 4.360 | 4.448 | 4.320 | 4.336 | 4.336 | 393,500 |
| 2024-11-18 | 4.140 | 4.466 | 4.140 | 4.356 | 4.356 | 601,300 |
| 2024-11-15 | 4.418 | 4.514 | 4.410 | 4.500 | 4.500 | 272,800 |
| 2024-11-14 | 4.628 | 4.630 | 4.394 | 4.420 | 4.420 | 819,600 |
| 2024-11-13 | 4.552 | 4.690 | 4.454 | 4.636 | 4.636 | 846,400 |
| 2024-11-12 | 4.498 | 4.550 | 4.450 | 4.530 | 4.530 | 274,000 |
| 2024-11-11 | 4.510 | 4.544 | 4.436 | 4.498 | 4.498 | 766,800 |
| 2024-11-08 | 4.420 | 4.462 | 4.416 | 4.428 | 4.428 | 592,200 |
| 2024-11-07 | 4.408 | 4.488 | 4.368 | 4.388 | 4.388 | 277,200 |
| 2024-11-06 | 4.362 | 4.474 | 4.304 | 4.398 | 4.398 | 859,400 |
| 2024-11-05 | 4.214 | 4.582 | 4.212 | 4.288 | 4.288 | 3,146,200 |
| 2024-11-02 | 4.202 | 4.290 | 4.136 | 4.212 | 4.212 | 272,900 |
| 2024-11-01 | 4.182 | 4.220 | 4.176 | 4.208 | 4.208 | 313,100 |
| 2024-10-31 | 4.170 | 4.228 | 4.150 | 4.180 | 4.180 | 250,200 |
| 2024-10-30 | 4.236 | 4.380 | 4.210 | 4.256 | 4.256 | 512,100 |
| 2024-10-29 | 4.100 | 4.242 | 4.066 | 4.236 | 4.236 | 556,200 |
| 2024-10-28 | 4.470 | 4.470 | 4.060 | 4.100 | 4.100 | 1,186,700 |
| 2024-10-25 | 4.540 | 4.560 | 4.384 | 4.396 | 4.396 | 859,500 |
| 2024-10-24 | 4.400 | 4.918 | 4.352 | 4.540 | 4.540 | 1,457,600 |
| 2024-10-23 | 4.500 | 4.588 | 4.380 | 4.400 | 4.400 | 977,400 |
| 2024-10-22 | 4.618 | 4.680 | 4.500 | 4.500 | 4.500 | 519,200 |
| 2024-10-21 | 4.740 | 4.750 | 4.540 | 4.612 | 4.612 | 1,310,500 |
| 2024-10-18 | 4.898 | 4.898 | 4.732 | 4.740 | 4.740 | 609,100 |
| 2024-10-17 | 4.978 | 4.980 | 4.770 | 4.878 | 4.878 | 781,600 |
| 2024-10-16 | 5.038 | 5.048 | 4.880 | 4.956 | 4.956 | 668,400 |
| 2024-10-15 | 4.906 | 5.234 | 4.894 | 4.960 | 4.960 | 3,805,400 |
| 2024-10-14 | 4.978 | 4.996 | 4.784 | 4.868 | 4.868 | 744,800 |
| 2024-10-11 | 4.970 | 5.022 | 4.962 | 4.998 | 4.998 | 205,100 |
| 2024-10-10 | 5.014 | 5.044 | 4.960 | 4.962 | 4.962 | 192,900 |
| 2024-10-09 | 5.018 | 5.076 | 4.878 | 4.956 | 4.956 | 428,500 |
| 2024-10-08 | 5.110 | 5.170 | 4.860 | 5.018 | 5.018 | 790,700 |
| 2024-10-07 | 5.170 | 5.170 | 5.054 | 5.110 | 5.110 | 436,400 |
| 2024-10-04 | 5.106 | 5.166 | 5.038 | 5.142 | 5.142 | 225,600 |
| 2024-10-03 | 5.138 | 5.170 | 4.998 | 5.096 | 5.096 | 355,000 |
| 2024-10-02 | 5.060 | 5.156 | 5.006 | 5.106 | 5.106 | 832,600 |
| 2024-10-01 | 5.000 | 5.120 | 4.996 | 5.060 | 5.060 | 550,500 |
| 2024-09-30 | 5.018 | 5.140 | 4.956 | 4.994 | 4.994 | 240,900 |
| 2024-09-27 | 4.950 | 5.150 | 4.854 | 5.016 | 5.016 | 423,600 |
| 2024-09-26 | 5.018 | 5.020 | 4.820 | 4.904 | 4.904 | 662,400 |
| 2024-09-25 | 5.126 | 5.170 | 4.992 | 5.016 | 5.016 | 634,700 |
| 2024-09-24 | 5.190 | 5.190 | 5.068 | 5.122 | 5.122 | 494,800 |
| 2024-09-23 | 5.102 | 5.200 | 5.000 | 5.136 | 5.136 | 953,400 |
| 2024-09-20 | 4.882 | 5.346 | 4.788 | 5.054 | 5.054 | 1,274,700 |
| 2024-09-19 | 4.860 | 4.900 | 4.784 | 4.844 | 4.844 | 516,400 |
| 2024-09-18 | 4.770 | 4.988 | 4.770 | 4.856 | 4.856 | 1,339,200 |
| 2024-09-17 | 4.566 | 4.762 | 4.560 | 4.712 | 4.712 | 495,000 |
| 2024-09-16 | 4.498 | 4.696 | 4.490 | 4.542 | 4.542 | 608,300 |
| 2024-09-13 | 4.458 | 4.496 | 4.310 | 4.450 | 4.450 | 401,600 |
| 2024-09-12 | 4.560 | 4.560 | 4.312 | 4.458 | 4.458 | 442,500 |
| 2024-09-11 | 4.668 | 4.720 | 4.490 | 4.570 | 4.570 | 906,700 |
| 2024-09-10 | 4.650 | 4.696 | 4.600 | 4.660 | 4.660 | 562,900 |
| 2024-09-09 | 4.618 | 4.820 | 4.600 | 4.644 | 4.644 | 436,400 |
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.