Zaymer historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	138.90	138.90	137.80	137.95	137.95	63,620
2026-04-29	138.90	139.90	138.10	138.35	138.35	57,270
2026-04-28	139.25	139.90	136.65	138.50	138.50	136,290
2026-04-27	139.80	140.00	139.00	139.25	139.25	48,940
2026-04-24	139.80	140.55	139.00	139.25	139.25	61,050
2026-04-23	139.55	140.05	139.40	139.50	139.50	41,140
2026-04-22	139.75	140.25	139.00	139.30	139.30	68,210
2026-04-21	139.50	140.95	139.30	139.50	139.50	79,410
2026-04-20	140.25	140.95	139.50	139.90	139.90	83,460
2026-04-17	140.15	140.90	139.70	139.95	139.95	60,960
2026-04-16	141.25	141.40	139.30	139.80	139.80	61,990
2026-04-15	140.80	141.55	139.50	140.05	140.05	45,260
2026-04-14	140.70	141.15	139.70	140.65	140.65	44,770
2026-04-13	140.55	141.50	139.05	139.25	139.25	83,980
2026-04-10	140.75	141.55	140.00	140.05	140.05	47,790
2026-04-09	141.10	141.65	140.05	140.35	140.35	27,040
2026-04-08	140.40	142.45	139.90	141.65	141.65	54,730
2026-04-07	142.75	142.75	139.35	140.50	140.50	85,760
2026-04-06	139.90	144.35	139.85	141.65	141.65	117,850
2026-04-03	140.25	141.20	139.50	140.20	140.20	61,070
2026-04-02	141.15	142.85	139.90	140.20	140.20	92,640
2026-04-01	141.05	142.90	139.10	141.15	141.15	98,500
2026-03-31	141.65	142.50	139.20	139.95	139.95	124,480
2026-03-30	143.50	145.00	141.20	141.35	141.35	160,020
2026-03-27	144.90	145.60	143.00	143.30	143.30	88,820
2026-03-26	145.30	147.00	143.95	144.10	144.10	120,950
2026-03-25	147.00	147.25	144.50	146.20	146.20	173,550
2026-03-24	146.95	148.00	146.60	147.00	147.00	80,060
2026-03-23	147.20	148.50	145.90	147.75	147.75	108,980
2026-03-20	145.75	147.65	145.30	145.80	145.80	52,260
2026-03-19	145.90	146.25	145.10	145.95	145.95	53,040
2026-03-18	145.95	146.30	145.00	145.60	145.60	49,130
2026-03-17	145.95	146.10	145.60	145.80	145.80	54,610
2026-03-16	146.20	146.95	145.70	145.90	145.90	84,650
2026-03-13	146.25	146.35	145.90	146.30	146.30	34,690
2026-03-12	146.55	147.00	145.85	146.35	146.35	33,930
2026-03-11	145.85	146.95	145.55	146.40	146.40	31,880
2026-03-10	146.55	147.35	145.40	145.80	145.80	73,460
2026-03-09	146.50	148.75	146.00	146.25	146.25	139,530
2026-03-06	146.75	147.00	146.40	146.60	146.60	37,260
2026-03-05	146.70	147.30	146.20	146.45	146.45	30,370
2026-03-04	147.15	148.40	145.80	145.95	145.95	57,060
2026-03-03	147.95	148.60	146.95	147.05	147.05	35,450
2026-03-02	148.95	149.10	146.75	147.25	147.25	82,590
2026-02-27	148.70	149.45	148.20	148.40	148.40	47,160
2026-02-26	150.00	150.70	148.70	149.20	149.20	37,310
2026-02-25	147.90	150.65	147.65	149.55	149.55	53,610
2026-02-24	148.45	149.20	147.00	147.00	147.00	94,460
2026-02-20	147.35	149.00	146.60	148.55	148.55	61,060
2026-02-19	149.20	149.85	146.30	146.90	146.90	82,500
2026-02-18	150.10	150.50	149.00	149.90	149.90	36,000
2026-02-17	150.15	151.10	149.15	150.00	150.00	55,510
2026-02-16	150.30	151.80	149.40	150.60	150.60	138,760
2026-02-13	148.55	151.65	148.10	149.30	149.30	174,430
2026-02-12	146.85	149.00	146.50	148.20	148.20	63,100
2026-02-11	146.00	147.85	145.05	146.90	146.90	77,720
2026-02-10	145.05	145.95	144.65	145.90	145.90	32,060
2026-02-09	145.90	146.85	145.00	145.05	145.05	70,150
2026-02-06	145.50	147.00	145.20	146.00	146.00	51,950
2026-02-05	146.90	147.70	145.30	146.45	146.45	70,410

← NewerPage 3 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.