Zaymer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 155.65 | 159.10 | 153.40 | 154.60 | 154.60 | 238,080 |
| 2024-09-04 | 154.00 | 155.70 | 152.10 | 152.35 | 152.35 | 290,180 |
| 2024-09-03 | 159.95 | 162.25 | 151.00 | 152.10 | 152.10 | 376,700 |
| 2024-09-02 | 162.55 | 162.80 | 157.20 | 159.00 | 159.00 | 112,000 |
| 2024-08-30 | 167.30 | 167.35 | 162.00 | 163.50 | 163.50 | 255,320 |
| 2024-08-29 | 166.70 | 167.70 | 165.10 | 166.35 | 166.35 | 108,410 |
| 2024-08-28 | 167.00 | 167.45 | 165.00 | 165.90 | 165.90 | 131,900 |
| 2024-08-27 | 169.85 | 169.90 | 164.65 | 166.90 | 166.90 | 198,820 |
| 2024-08-26 | 167.70 | 172.55 | 167.70 | 168.50 | 168.50 | 136,060 |
| 2024-08-23 | 169.80 | 173.10 | 164.90 | 166.90 | 166.90 | 175,220 |
| 2024-08-22 | 174.00 | 174.20 | 168.35 | 169.60 | 169.60 | 203,370 |
| 2024-08-21 | 176.00 | 181.70 | 171.70 | 174.50 | 174.50 | 561,170 |
| 2024-08-20 | 166.95 | 170.70 | 166.95 | 167.90 | 167.90 | 137,010 |
| 2024-08-19 | 174.30 | 175.65 | 164.95 | 168.00 | 168.00 | 203,830 |
| 2024-08-16 | 172.70 | 177.80 | 171.50 | 174.65 | 174.65 | 87,400 |
| 2024-08-15 | 173.95 | 175.40 | 171.10 | 173.20 | 173.20 | 57,240 |
| 2024-08-14 | 174.50 | 174.50 | 171.50 | 173.75 | 173.75 | 46,880 |
| 2024-08-13 | 172.75 | 175.00 | 170.00 | 171.00 | 171.00 | 95,650 |
| 2024-08-12 | 171.30 | 175.20 | 169.55 | 169.55 | 169.55 | 115,960 |
| 2024-08-09 | 170.80 | 172.50 | 170.50 | 171.15 | 171.15 | 22,940 |
| 2024-08-08 | 169.40 | 173.70 | 169.40 | 170.40 | 170.40 | 61,460 |
| 2024-08-07 | 169.25 | 170.95 | 166.70 | 170.10 | 170.10 | 34,780 |
| 2024-08-06 | 167.50 | 171.30 | 167.50 | 168.80 | 168.80 | 37,740 |
| 2024-08-05 | 168.70 | 168.80 | 165.00 | 167.10 | 167.10 | 87,740 |
| 2024-08-02 | 172.80 | 172.95 | 169.30 | 172.90 | 172.90 | 46,370 |
| 2024-08-01 | 170.20 | 174.80 | 170.20 | 172.90 | 172.90 | 72,100 |
| 2024-07-31 | 170.10 | 172.70 | 168.10 | 169.10 | 169.10 | 58,120 |
| 2024-07-30 | 168.70 | 173.15 | 168.50 | 169.95 | 169.95 | 130,180 |
| 2024-07-29 | 174.15 | 174.25 | 168.00 | 169.80 | 169.80 | 107,590 |
| 2024-07-26 | 177.20 | 181.85 | 173.00 | 176.20 | 176.20 | 122,530 |
| 2024-07-25 | 175.80 | 182.45 | 174.15 | 178.50 | 178.50 | 435,140 |
| 2024-07-24 | 172.60 | 176.40 | 171.60 | 175.05 | 175.05 | 142,580 |
| 2024-07-23 | 173.95 | 173.95 | 171.70 | 173.10 | 173.10 | 71,120 |
| 2024-07-22 | 172.30 | 175.00 | 171.40 | 172.00 | 172.00 | 123,990 |
| 2024-07-19 | 174.90 | 177.55 | 171.40 | 172.00 | 172.00 | 248,450 |
| 2024-07-18 | 172.30 | 180.30 | 172.30 | 174.00 | 174.00 | 260,850 |
| 2024-07-17 | 175.20 | 175.20 | 171.40 | 172.50 | 172.50 | 66,410 |
| 2024-07-16 | 176.75 | 176.75 | 172.00 | 175.00 | 175.00 | 197,800 |
| 2024-07-15 | 177.50 | 179.20 | 174.80 | 176.00 | 176.00 | 55,900 |
| 2024-07-12 | 175.00 | 185.60 | 174.80 | 177.30 | 177.30 | 211,370 |
| 2024-07-11 | 166.50 | 185.00 | 166.50 | 174.80 | 174.80 | 193,320 |
| 2024-07-10 | 180.10 | 180.30 | 168.10 | 169.90 | 169.90 | 125,340 |
| 2024-07-09 | 186.60 | 186.60 | 178.20 | 178.40 | 178.40 | 88,990 |
| 2024-07-08 | 191.20 | 192.40 | 185.30 | 185.50 | 185.50 | 77,390 |
| 2024-07-05 | 194.10 | 194.15 | 189.80 | 190.95 | 190.95 | 67,390 |
| 2024-07-04 | 190.85 | 197.20 | 189.65 | 195.00 | 195.00 | 109,760 |
| 2024-07-03 | 193.70 | 193.70 | 190.70 | 191.50 | 191.50 | 46,540 |
| 2024-07-02 | 195.50 | 199.10 | 192.35 | 194.70 | 194.70 | 59,670 |
| 2024-07-01 | 199.65 | 200.05 | 195.95 | 197.80 | 197.80 | 58,680 |
| 2024-06-28 | 197.00 | 202.05 | 193.85 | 199.10 | 199.10 | 242,220 |
| 2024-06-27 | 202.00 | 202.20 | 188.60 | 201.35 | 201.35 | 422,300 |
| 2024-06-26 | 182.80 | 204.40 | 182.80 | 197.30 | 197.30 | 692,390 |
| 2024-06-25 | 171.20 | 188.00 | 170.80 | 181.60 | 181.60 | 536,100 |
| 2024-06-24 | 167.40 | 173.80 | 167.35 | 172.70 | 172.70 | 168,400 |
| 2024-06-21 | 166.60 | 169.90 | 165.45 | 167.90 | 167.90 | 106,650 |
| 2024-06-20 | 163.70 | 172.20 | 160.35 | 168.05 | 168.05 | 145,840 |
| 2024-06-19 | 172.65 | 173.85 | 160.70 | 164.80 | 164.80 | 193,500 |
| 2024-06-18 | 178.00 | 178.50 | 171.45 | 178.50 | 178.50 | 123,910 |
| 2024-06-17 | 180.65 | 181.55 | 177.00 | 178.85 | 178.85 | 57,220 |
| 2024-06-14 | 181.15 | 182.60 | 178.85 | 181.75 | 181.75 | 75,710 |
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.