KLVZ KRISTALL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.840 | 1.872 | 1.840 | 1.854 | 1.854 | 239,300 |
| 2026-10-19 | 1.832 | 1.874 | 1.812 | 1.836 | 1.836 | 677,800 |
| 2026-10-16 | 1.824 | 1.832 | 1.762 | 1.820 | 1.820 | 422,500 |
| 2026-10-15 | 1.838 | 1.850 | 1.814 | 1.818 | 1.818 | 518,200 |
| 2026-10-14 | 1.880 | 1.880 | 1.816 | 1.844 | 1.844 | 525,700 |
| 2026-10-13 | 1.864 | 1.884 | 1.842 | 1.856 | 1.856 | 311,300 |
| 2026-10-12 | 1.840 | 1.870 | 1.814 | 1.854 | 1.854 | 471,500 |
| 2026-10-09 | 1.828 | 1.840 | 1.798 | 1.822 | 1.822 | 314,600 |
| 2026-10-08 | 1.848 | 1.848 | 1.812 | 1.836 | 1.836 | 191,300 |
| 2026-10-07 | 1.856 | 1.866 | 1.828 | 1.844 | 1.844 | 140,500 |
| 2026-10-06 | 1.834 | 1.874 | 1.828 | 1.858 | 1.858 | 192,000 |
| 2026-10-05 | 1.902 | 1.942 | 1.830 | 1.872 | 1.872 | 1,731,500 |
| 2026-10-02 | 1.876 | 1.904 | 1.876 | 1.900 | 1.900 | 126,200 |
| 2026-10-01 | 1.918 | 1.918 | 1.872 | 1.882 | 1.882 | 62,700 |
| 2026-09-30 | 1.912 | 1.914 | 1.874 | 1.878 | 1.878 | 41,700 |
| 2026-09-29 | 1.872 | 1.918 | 1.870 | 1.884 | 1.884 | 402,700 |
| 2026-09-28 | 1.902 | 1.946 | 1.854 | 1.868 | 1.868 | 843,600 |
| 2026-09-25 | 1.988 | 1.988 | 1.910 | 1.930 | 1.930 | 335,100 |
| 2026-09-24 | 1.802 | 2.168 | 1.802 | 1.968 | 1.968 | 5,089,700 |
| 2026-09-23 | 1.782 | 1.828 | 1.778 | 1.806 | 1.806 | 146,000 |
| 2026-09-22 | 1.774 | 1.782 | 1.758 | 1.774 | 1.774 | 46,400 |
| 2026-09-21 | 1.788 | 1.800 | 1.756 | 1.766 | 1.766 | 133,700 |
| 2026-09-18 | 1.766 | 1.804 | 1.758 | 1.778 | 1.778 | 242,200 |
| 2026-09-17 | 1.838 | 1.838 | 1.730 | 1.778 | 1.778 | 738,500 |
| 2026-09-16 | 1.864 | 1.872 | 1.832 | 1.848 | 1.848 | 159,900 |
| 2026-09-15 | 1.866 | 1.960 | 1.790 | 1.860 | 1.860 | 1,687,600 |
| 2026-09-14 | 1.804 | 1.882 | 1.802 | 1.856 | 1.856 | 476,000 |
| 2026-09-11 | 1.848 | 1.854 | 1.784 | 1.808 | 1.808 | 335,600 |
| 2026-09-10 | 1.858 | 1.912 | 1.824 | 1.854 | 1.854 | 401,800 |
| 2026-09-09 | 1.840 | 1.858 | 1.820 | 1.856 | 1.856 | 51,300 |
| 2026-09-08 | 1.874 | 1.884 | 1.824 | 1.848 | 1.848 | 214,200 |
| 2026-09-07 | 1.836 | 1.878 | 1.828 | 1.864 | 1.864 | 309,200 |
| 2026-09-04 | 1.824 | 1.844 | 1.812 | 1.828 | 1.828 | 108,900 |
| 2026-09-03 | 1.794 | 1.838 | 1.792 | 1.818 | 1.818 | 135,200 |
| 2026-09-02 | 1.828 | 1.828 | 1.794 | 1.820 | 1.820 | 78,200 |
| 2026-09-01 | 1.838 | 1.850 | 1.818 | 1.834 | 1.834 | 84,600 |
| 2026-08-31 | 1.812 | 1.840 | 1.782 | 1.802 | 1.802 | 290,700 |
| 2026-08-28 | 1.800 | 1.822 | 1.706 | 1.784 | 1.784 | 335,800 |
| 2026-08-27 | 1.818 | 1.820 | 1.786 | 1.794 | 1.794 | 65,200 |
| 2026-08-26 | 1.830 | 1.856 | 1.794 | 1.838 | 1.838 | 270,600 |
| 2026-08-25 | 1.826 | 1.830 | 1.794 | 1.812 | 1.812 | 113,500 |
| 2026-08-24 | 1.858 | 1.940 | 1.730 | 1.872 | 1.872 | 767,000 |
| 2026-08-21 | 1.866 | 1.920 | 1.840 | 1.900 | 1.900 | 235,400 |
| 2026-08-20 | 1.868 | 1.902 | 1.850 | 1.850 | 1.850 | 121,400 |
| 2026-08-19 | 1.840 | 1.920 | 1.840 | 1.866 | 1.866 | 277,600 |
| 2026-08-18 | 1.828 | 1.842 | 1.784 | 1.826 | 1.826 | 753,900 |
| 2026-08-17 | 1.910 | 1.912 | 1.800 | 1.844 | 1.844 | 321,900 |
| 2026-08-14 | 1.952 | 1.952 | 1.884 | 1.920 | 1.920 | 292,000 |
| 2026-08-13 | 2.060 | 2.060 | 1.918 | 1.934 | 1.934 | 1,414,600 |
| 2026-08-12 | 2.140 | 2.140 | 1.912 | 1.986 | 1.986 | 4,807,700 |
| 2026-08-11 | 2.092 | 2.350 | 2.072 | 2.224 | 2.224 | 3,390,800 |
| 2026-08-10 | 2.026 | 2.094 | 1.976 | 2.062 | 2.062 | 818,200 |
| 2026-08-07 | 2.126 | 2.126 | 2.022 | 2.028 | 2.028 | 168,400 |
| 2026-08-06 | 2.088 | 2.100 | 2.038 | 2.040 | 2.040 | 315,300 |
| 2026-08-05 | 2.090 | 2.110 | 2.066 | 2.102 | 2.102 | 514,300 |
| 2026-08-04 | 2.238 | 2.238 | 2.008 | 2.106 | 2.106 | 1,676,000 |
| 2026-08-03 | 2.208 | 2.258 | 2.158 | 2.200 | 2.200 | 411,300 |
| 2026-07-31 | 2.198 | 2.244 | 2.132 | 2.162 | 2.162 | 235,800 |
| 2026-07-30 | 2.250 | 2.318 | 2.122 | 2.188 | 2.188 | 960,300 |
| 2026-07-29 | 2.072 | 2.348 | 1.936 | 2.248 | 2.248 | 3,368,200 |
Page 1 of 12 · 677 trading daysOlder →
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.