Zaymer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 147.90 | 148.45 | 146.45 | 147.65 | 147.65 | 77,820 |
| 2026-02-03 | 147.80 | 148.50 | 147.55 | 148.30 | 148.30 | 56,670 |
| 2026-02-02 | 148.50 | 148.95 | 147.35 | 147.65 | 147.65 | 77,400 |
| 2026-01-30 | 148.25 | 148.90 | 147.80 | 148.20 | 148.20 | 49,330 |
| 2026-01-29 | 148.20 | 149.30 | 147.65 | 148.05 | 148.05 | 105,150 |
| 2026-01-28 | 148.90 | 149.30 | 147.65 | 148.20 | 148.20 | 90,510 |
| 2026-01-27 | 147.50 | 149.75 | 147.50 | 148.35 | 148.35 | 93,400 |
| 2026-01-26 | 149.35 | 149.75 | 147.15 | 147.55 | 147.55 | 159,960 |
| 2026-01-23 | 148.55 | 149.85 | 148.55 | 149.50 | 149.50 | 97,520 |
| 2026-01-22 | 150.30 | 150.55 | 148.00 | 148.65 | 148.65 | 345,570 |
| 2026-01-21 | 157.80 | 158.65 | 148.55 | 154.65 | 154.65 | 354,400 |
| 2026-01-20 | 158.80 | 158.80 | 156.00 | 157.25 | 157.25 | 91,800 |
| 2026-01-19 | 156.80 | 158.85 | 156.10 | 158.50 | 158.50 | 67,530 |
| 2026-01-16 | 155.00 | 156.80 | 154.55 | 156.35 | 156.35 | 52,580 |
| 2026-01-15 | 155.15 | 155.45 | 153.20 | 154.35 | 154.35 | 47,880 |
| 2026-01-14 | 156.35 | 156.75 | 153.55 | 154.25 | 154.25 | 47,570 |
| 2026-01-13 | 157.40 | 157.40 | 155.50 | 156.25 | 156.25 | 45,200 |
| 2026-01-12 | 155.75 | 157.40 | 155.70 | 155.95 | 155.95 | 44,520 |
| 2026-01-09 | 154.75 | 156.15 | 154.70 | 155.70 | 155.70 | 20,650 |
| 2026-01-08 | 154.85 | 155.20 | 154.05 | 155.05 | 155.05 | 21,670 |
| 2026-01-06 | 154.10 | 156.25 | 153.90 | 155.15 | 155.15 | 54,620 |
| 2026-01-05 | 154.45 | 154.75 | 153.05 | 153.85 | 153.85 | 45,680 |
| 2025-12-30 | 156.50 | 160.10 | 148.00 | 153.85 | 153.85 | 314,000 |
| 2025-12-29 | 157.15 | 161.15 | 156.30 | 156.40 | 156.40 | 205,870 |
| 2025-12-26 | 155.25 | 157.00 | 155.25 | 156.10 | 156.10 | 73,690 |
| 2025-12-25 | 155.35 | 155.95 | 154.80 | 155.15 | 155.15 | 43,880 |
| 2025-12-24 | 156.35 | 156.35 | 155.10 | 155.45 | 155.45 | 21,690 |
| 2025-12-23 | 157.25 | 157.40 | 155.00 | 155.60 | 155.60 | 33,940 |
| 2025-12-22 | 158.00 | 158.75 | 155.15 | 156.00 | 156.00 | 74,100 |
| 2025-12-19 | 155.70 | 157.75 | 155.70 | 157.25 | 157.25 | 46,420 |
| 2025-12-18 | 155.95 | 156.90 | 155.15 | 156.20 | 156.20 | 88,040 |
| 2025-12-17 | 156.45 | 158.00 | 154.95 | 155.85 | 155.85 | 103,420 |
| 2025-12-16 | 155.00 | 158.15 | 155.00 | 156.30 | 156.30 | 98,400 |
| 2025-12-15 | 154.00 | 158.75 | 153.05 | 154.40 | 154.40 | 181,300 |
| 2025-12-12 | 158.55 | 159.25 | 157.95 | 158.70 | 158.70 | 202,980 |
| 2025-12-11 | 159.55 | 159.55 | 158.00 | 158.40 | 158.40 | 75,920 |
| 2025-12-10 | 159.20 | 159.80 | 158.75 | 159.70 | 159.70 | 40,590 |
| 2025-12-09 | 159.45 | 160.05 | 158.70 | 159.30 | 159.30 | 75,400 |
| 2025-12-08 | 160.05 | 160.05 | 159.20 | 159.70 | 159.70 | 64,330 |
| 2025-12-05 | 158.65 | 160.00 | 157.50 | 159.70 | 159.70 | 71,770 |
| 2025-12-04 | 157.75 | 160.10 | 157.75 | 159.50 | 159.50 | 61,730 |
| 2025-12-03 | 159.45 | 159.45 | 156.45 | 158.15 | 158.15 | 108,210 |
| 2025-12-02 | 157.75 | 159.70 | 157.25 | 158.00 | 158.00 | 63,280 |
| 2025-12-01 | 158.15 | 159.05 | 156.70 | 158.40 | 158.40 | 108,480 |
| 2025-11-28 | 155.60 | 158.00 | 155.15 | 156.90 | 156.90 | 97,580 |
| 2025-11-27 | 154.65 | 156.65 | 154.50 | 156.15 | 156.15 | 59,840 |
| 2025-11-26 | 156.00 | 156.00 | 154.70 | 154.80 | 154.80 | 42,620 |
| 2025-11-25 | 154.30 | 155.80 | 151.60 | 155.50 | 155.50 | 114,210 |
| 2025-11-24 | 152.15 | 154.00 | 151.35 | 152.70 | 152.70 | 81,310 |
| 2025-11-21 | 151.45 | 152.55 | 151.05 | 152.30 | 152.30 | 80,630 |
| 2025-11-20 | 150.30 | 152.40 | 149.15 | 151.10 | 151.10 | 125,960 |
| 2025-11-19 | 148.95 | 151.25 | 148.95 | 150.70 | 150.70 | 88,710 |
| 2025-11-18 | 147.95 | 150.85 | 147.70 | 150.40 | 150.40 | 76,420 |
| 2025-11-17 | 150.05 | 151.20 | 147.80 | 148.00 | 148.00 | 137,430 |
| 2025-11-14 | 148.75 | 150.55 | 148.50 | 150.50 | 150.50 | 47,580 |
| 2025-11-13 | 148.20 | 149.00 | 148.20 | 148.60 | 148.60 | 46,600 |
| 2025-11-12 | 148.75 | 149.00 | 148.15 | 148.35 | 148.35 | 32,800 |
| 2025-11-11 | 149.10 | 149.70 | 148.05 | 148.90 | 148.90 | 58,540 |
| 2025-11-10 | 149.50 | 151.65 | 148.20 | 150.55 | 150.55 | 150,600 |
| 2025-11-07 | 149.90 | 150.10 | 148.65 | 149.40 | 149.40 | 53,290 |
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.