Zaymer historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	132.65	133.45	130.50	132.65	132.65	76,590
2026-07-24	130.65	132.10	129.95	131.40	131.40	65,750
2026-07-23	131.15	131.50	129.65	130.75	130.75	26,260
2026-07-22	129.55	132.20	129.05	131.20	131.20	45,220
2026-07-21	130.80	131.75	127.75	129.45	129.45	73,290
2026-07-20	123.70	130.75	121.55	129.70	129.70	138,260
2026-07-17	126.40	127.80	121.05	125.60	125.60	107,820
2026-07-16	130.50	130.60	124.50	125.95	125.95	172,730
2026-07-15	132.05	132.95	130.50	130.90	130.90	84,880
2026-07-14	130.55	132.25	130.55	131.50	131.50	30,520
2026-07-13	128.80	130.65	127.80	130.20	130.20	83,890
2026-07-10	130.35	130.35	128.25	128.55	128.55	42,870
2026-07-09	129.55	129.80	128.35	128.90	128.90	39,080
2026-07-08	129.00	129.25	128.30	128.70	128.70	44,260
2026-07-07	130.00	131.55	126.40	128.15	128.15	161,120
2026-07-06	132.00	134.00	130.00	131.20	131.20	238,840
2026-07-03	132.40	132.55	131.35	131.95	131.95	123,750
2026-07-02	133.15	133.45	131.50	132.00	132.00	128,180
2026-07-01	134.45	135.25	132.80	133.60	133.60	115,260
2026-06-30	132.95	134.60	131.35	133.65	133.65	394,590
2026-06-29	136.60	137.70	135.50	137.00	137.00	163,650
2026-06-26	137.95	139.65	134.00	136.20	136.20	533,680
2026-06-25	141.75	148.80	140.85	141.95	141.95	662,800
2026-06-24	144.75	146.00	142.50	143.35	143.35	173,660
2026-06-23	144.75	145.00	141.50	144.75	144.75	119,530
2026-06-22	144.95	146.00	142.65	143.85	143.85	596,700
2026-06-19	145.70	145.75	143.85	144.95	144.95	77,360
2026-06-18	145.90	146.35	143.40	144.70	144.70	82,050
2026-06-17	146.10	146.65	145.40	145.80	145.80	60,540
2026-06-16	146.10	146.80	145.30	145.90	145.90	51,140
2026-06-15	144.10	147.00	144.10	146.00	146.00	110,270
2026-06-11	143.45	145.00	143.05	144.50	144.50	55,280
2026-06-10	144.25	144.55	142.70	143.55	143.55	61,020
2026-06-09	143.30	144.70	140.85	143.55	143.55	124,960
2026-06-08	144.80	145.60	142.00	143.30	143.30	114,130
2026-06-05	144.55	145.20	143.40	144.45	144.45	47,530
2026-06-04	144.75	144.85	143.85	144.15	144.15	38,750
2026-06-03	144.60	145.45	144.05	144.75	144.75	93,690
2026-06-02	144.20	144.95	143.90	144.60	144.60	73,770
2026-06-01	146.40	147.00	142.30	144.35	144.35	344,930
2026-05-29	147.20	147.20	145.75	146.45	146.45	54,630
2026-05-28	145.70	146.65	145.60	146.45	146.45	28,900
2026-05-27	146.85	147.15	144.75	146.25	146.25	95,180
2026-05-26	146.20	147.30	145.70	146.40	146.40	68,560
2026-05-25	147.20	147.55	146.20	146.90	146.90	92,200
2026-05-22	146.85	147.55	146.20	146.95	146.95	67,980
2026-05-21	147.85	148.05	146.00	146.90	146.90	86,660
2026-05-20	148.15	148.95	147.35	147.80	147.80	72,990
2026-05-19	148.95	148.95	147.30	148.00	148.00	61,210
2026-05-18	149.75	150.55	147.30	148.00	148.00	191,780
2026-05-15	150.15	153.00	148.00	149.40	149.40	310,170
2026-05-14	149.30	150.85	148.70	149.95	149.95	159,920
2026-05-13	149.60	149.90	147.95	149.15	149.15	150,740
2026-05-12	139.90	152.05	139.90	147.90	147.90	1,378,450
2026-05-11	138.70	141.50	138.70	140.40	140.40	121,930
2026-05-08	138.70	140.50	138.65	139.25	139.25	73,320
2026-05-07	138.40	139.15	138.20	138.50	138.50	29,130
2026-05-06	138.35	140.30	138.35	139.20	139.20	34,370
2026-05-05	139.15	139.50	137.80	138.60	138.60	42,600
2026-05-04	138.10	141.50	138.00	138.70	138.70	93,580

← NewerPage 2 of 11 · 642 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.