Zaymer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 150.00 | 150.00 | 149.00 | 149.60 | 149.60 | 48,920 |
| 2025-11-05 | 147.80 | 150.00 | 147.25 | 149.35 | 149.35 | 80,100 |
| 2025-11-03 | 147.10 | 147.75 | 146.20 | 147.15 | 147.15 | 55,090 |
| 2025-11-01 | 144.60 | 146.85 | 144.45 | 146.35 | 146.35 | 34,040 |
| 2025-10-31 | 145.35 | 146.80 | 142.40 | 144.65 | 144.65 | 166,290 |
| 2025-10-30 | 138.45 | 146.55 | 138.35 | 145.35 | 145.35 | 428,450 |
| 2025-10-29 | 135.70 | 138.90 | 135.70 | 138.30 | 138.30 | 78,020 |
| 2025-10-28 | 135.45 | 137.40 | 134.45 | 136.50 | 136.50 | 62,910 |
| 2025-10-27 | 136.90 | 136.90 | 133.15 | 134.20 | 134.20 | 69,660 |
| 2025-10-24 | 137.20 | 137.20 | 134.65 | 135.65 | 135.65 | 100,630 |
| 2025-10-23 | 136.35 | 137.40 | 135.05 | 136.70 | 136.70 | 64,140 |
| 2025-10-22 | 137.55 | 138.30 | 136.20 | 137.70 | 137.70 | 45,440 |
| 2025-10-21 | 138.45 | 138.50 | 137.25 | 137.75 | 137.75 | 68,650 |
| 2025-10-20 | 137.90 | 140.65 | 137.75 | 138.00 | 138.00 | 115,420 |
| 2025-10-17 | 138.25 | 139.15 | 136.25 | 137.45 | 137.45 | 128,270 |
| 2025-10-16 | 136.45 | 139.55 | 135.55 | 136.15 | 136.15 | 147,370 |
| 2025-10-15 | 136.25 | 137.60 | 135.50 | 135.70 | 135.70 | 116,630 |
| 2025-10-14 | 137.85 | 137.85 | 135.85 | 136.75 | 136.75 | 194,590 |
| 2025-10-13 | 141.50 | 143.95 | 140.50 | 141.50 | 141.50 | 244,070 |
| 2025-10-10 | 142.80 | 143.15 | 139.90 | 141.50 | 141.50 | 82,170 |
| 2025-10-09 | 140.00 | 142.85 | 139.00 | 141.20 | 141.20 | 97,490 |
| 2025-10-08 | 143.95 | 144.20 | 139.00 | 139.60 | 139.60 | 99,620 |
| 2025-10-07 | 142.40 | 144.00 | 142.40 | 143.70 | 143.70 | 58,840 |
| 2025-10-06 | 139.60 | 142.40 | 138.60 | 142.05 | 142.05 | 132,250 |
| 2025-10-03 | 138.35 | 140.80 | 138.10 | 138.70 | 138.70 | 106,930 |
| 2025-10-02 | 140.55 | 141.35 | 138.25 | 138.75 | 138.75 | 104,630 |
| 2025-10-01 | 142.75 | 142.75 | 139.65 | 140.20 | 140.20 | 69,940 |
| 2025-09-30 | 142.45 | 142.50 | 140.20 | 141.05 | 141.05 | 65,550 |
| 2025-09-29 | 143.30 | 145.40 | 141.15 | 141.85 | 141.85 | 89,600 |
| 2025-09-26 | 142.60 | 143.90 | 142.55 | 143.15 | 143.15 | 45,880 |
| 2025-09-25 | 142.90 | 143.80 | 141.00 | 143.20 | 143.20 | 57,170 |
| 2025-09-24 | 142.65 | 144.10 | 141.05 | 142.75 | 142.75 | 60,940 |
| 2025-09-23 | 142.45 | 143.50 | 141.05 | 142.30 | 142.30 | 69,520 |
| 2025-09-22 | 145.00 | 145.25 | 141.60 | 142.75 | 142.75 | 113,970 |
| 2025-09-19 | 144.80 | 145.20 | 143.65 | 144.85 | 144.85 | 39,490 |
| 2025-09-18 | 144.85 | 145.30 | 144.40 | 144.90 | 144.90 | 32,310 |
| 2025-09-17 | 145.05 | 145.40 | 144.05 | 144.75 | 144.75 | 29,880 |
| 2025-09-16 | 144.85 | 145.50 | 144.35 | 145.15 | 145.15 | 38,440 |
| 2025-09-15 | 146.20 | 146.80 | 144.00 | 144.30 | 144.30 | 89,340 |
| 2025-09-12 | 146.45 | 146.80 | 145.00 | 145.20 | 145.20 | 63,960 |
| 2025-09-11 | 146.55 | 146.85 | 145.55 | 146.00 | 146.00 | 58,400 |
| 2025-09-10 | 146.10 | 147.20 | 145.75 | 146.55 | 146.55 | 99,620 |
| 2025-09-09 | 146.95 | 147.35 | 145.90 | 146.10 | 146.10 | 113,170 |
| 2025-09-08 | 146.90 | 147.65 | 145.90 | 146.45 | 146.45 | 75,710 |
| 2025-09-05 | 146.65 | 147.10 | 146.45 | 146.55 | 146.55 | 43,390 |
| 2025-09-04 | 147.70 | 148.55 | 146.15 | 146.35 | 146.35 | 51,810 |
| 2025-09-03 | 145.40 | 148.25 | 144.95 | 146.50 | 146.50 | 66,450 |
| 2025-09-02 | 147.25 | 147.50 | 144.85 | 145.10 | 145.10 | 91,770 |
| 2025-09-01 | 148.70 | 149.00 | 146.80 | 147.15 | 147.15 | 98,530 |
| 2025-08-29 | 149.10 | 150.35 | 148.15 | 148.95 | 148.95 | 70,800 |
| 2025-08-28 | 150.20 | 151.00 | 148.95 | 149.85 | 149.85 | 57,630 |
| 2025-08-27 | 149.15 | 150.30 | 148.85 | 149.05 | 149.05 | 73,180 |
| 2025-08-26 | 151.70 | 152.55 | 148.85 | 149.30 | 149.30 | 307,410 |
| 2025-08-25 | 150.95 | 152.45 | 150.05 | 150.25 | 150.25 | 94,130 |
| 2025-08-22 | 148.85 | 151.60 | 148.20 | 149.90 | 149.90 | 97,110 |
| 2025-08-21 | 150.20 | 150.40 | 148.75 | 149.25 | 149.25 | 50,050 |
| 2025-08-20 | 152.55 | 153.05 | 149.85 | 149.90 | 149.90 | 70,320 |
| 2025-08-19 | 153.00 | 153.40 | 151.20 | 152.95 | 152.95 | 146,840 |
| 2025-08-18 | 148.85 | 150.60 | 147.00 | 149.40 | 149.40 | 98,490 |
| 2025-08-15 | 149.75 | 150.15 | 147.30 | 148.90 | 148.90 | 126,760 |
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.