Zaymer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 177.45 | 182.95 | 170.00 | 179.60 | 179.60 | 111,110 |
| 2024-06-11 | 182.90 | 183.00 | 178.55 | 179.60 | 179.60 | 136,950 |
| 2024-06-10 | 189.50 | 189.50 | 181.95 | 182.00 | 182.00 | 171,460 |
| 2024-06-07 | 184.75 | 188.00 | 184.40 | 186.25 | 186.25 | 350,140 |
| 2024-06-06 | 196.80 | 202.95 | 189.00 | 189.50 | 189.50 | 187,370 |
| 2024-06-05 | 194.95 | 204.50 | 194.00 | 198.00 | 198.00 | 155,380 |
| 2024-06-04 | 191.70 | 202.20 | 188.50 | 193.70 | 193.70 | 160,580 |
| 2024-06-03 | 190.10 | 193.50 | 177.00 | 188.50 | 188.50 | 197,150 |
| 2024-05-31 | 194.70 | 197.30 | 190.00 | 190.10 | 190.10 | 98,090 |
| 2024-05-30 | 199.00 | 203.95 | 194.05 | 194.60 | 194.60 | 142,900 |
| 2024-05-29 | 205.00 | 205.00 | 198.00 | 198.95 | 198.95 | 118,710 |
| 2024-05-28 | 199.50 | 207.00 | 197.00 | 201.20 | 201.20 | 136,660 |
| 2024-05-27 | 209.00 | 209.00 | 191.30 | 199.95 | 199.95 | 279,520 |
| 2024-05-24 | 208.95 | 215.90 | 202.75 | 204.05 | 204.05 | 271,470 |
| 2024-05-23 | 211.55 | 213.55 | 204.20 | 208.95 | 208.95 | 300,970 |
| 2024-05-22 | 214.80 | 216.50 | 210.25 | 211.55 | 211.55 | 261,020 |
| 2024-05-21 | 217.00 | 218.25 | 215.00 | 215.65 | 215.65 | 198,580 |
| 2024-05-20 | 221.05 | 222.75 | 216.50 | 217.00 | 217.00 | 273,750 |
| 2024-05-17 | 221.10 | 222.80 | 217.10 | 221.70 | 221.70 | 459,390 |
| 2024-05-16 | 225.40 | 227.15 | 220.00 | 221.05 | 221.05 | 305,230 |
| 2024-05-15 | 228.75 | 230.70 | 224.00 | 225.40 | 225.40 | 348,970 |
| 2024-05-14 | 231.80 | 233.45 | 228.20 | 228.75 | 228.75 | 168,060 |
| 2024-05-13 | 231.20 | 234.70 | 230.90 | 231.15 | 231.15 | 168,140 |
| 2024-05-10 | 231.80 | 232.35 | 230.70 | 231.10 | 231.10 | 77,100 |
| 2024-05-08 | 233.00 | 233.80 | 231.70 | 231.75 | 231.75 | 205,540 |
| 2024-05-07 | 232.15 | 235.00 | 231.85 | 234.00 | 234.00 | 161,240 |
| 2024-05-06 | 232.50 | 235.00 | 232.00 | 232.15 | 232.15 | 139,000 |
| 2024-05-03 | 231.50 | 234.10 | 231.50 | 232.50 | 232.50 | 156,230 |
| 2024-05-02 | 232.45 | 234.00 | 231.00 | 232.00 | 232.00 | 145,220 |
| 2024-04-30 | 232.60 | 233.25 | 232.00 | 232.00 | 232.00 | 77,990 |
| 2024-04-29 | 234.70 | 235.65 | 232.30 | 232.60 | 232.60 | 96,460 |
| 2024-04-27 | 233.00 | 235.00 | 232.10 | 234.50 | 234.50 | 225,250 |
| 2024-04-26 | 235.00 | 235.35 | 232.00 | 233.15 | 233.15 | 804,570 |
| 2024-04-25 | 235.00 | 236.50 | 232.05 | 235.45 | 235.45 | 487,600 |
| 2024-04-24 | 238.00 | 238.00 | 230.00 | 235.05 | 235.05 | 559,310 |
| 2024-04-23 | 241.50 | 248.95 | 237.15 | 238.05 | 238.05 | 1,184,190 |
| 2024-04-22 | 243.10 | 243.95 | 237.85 | 241.45 | 241.45 | 1,602,950 |
| 2024-04-19 | 235.70 | 249.95 | 233.60 | 243.10 | 243.10 | 1,710,920 |
| 2024-04-18 | 232.20 | 236.75 | 230.95 | 235.05 | 235.05 | 631,300 |
| 2024-04-17 | 233.90 | 234.95 | 231.00 | 232.20 | 232.20 | 475,700 |
| 2024-04-16 | 234.20 | 234.20 | 231.05 | 233.85 | 233.85 | 1,066,570 |
| 2024-04-15 | 235.00 | 236.05 | 232.00 | 234.20 | 234.20 | 797,690 |
| 2024-04-12 | 235.00 | 239.90 | 228.00 | 234.90 | 234.90 | 5,550,150 |
← NewerPage 11 of 11 · 643 trading days
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.