Zaymer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 154.55 | 154.55 | 145.75 | 149.85 | 149.85 | 360,060 |
| 2025-08-13 | 154.60 | 155.70 | 154.00 | 155.10 | 155.10 | 67,800 |
| 2025-08-12 | 153.65 | 155.05 | 152.60 | 155.00 | 155.00 | 53,660 |
| 2025-08-11 | 152.50 | 154.85 | 152.00 | 153.70 | 153.70 | 145,060 |
| 2025-08-08 | 150.25 | 152.45 | 150.10 | 151.05 | 151.05 | 78,170 |
| 2025-08-07 | 149.60 | 151.25 | 149.45 | 150.15 | 150.15 | 100,120 |
| 2025-08-06 | 149.65 | 150.50 | 148.65 | 148.90 | 148.90 | 67,570 |
| 2025-08-05 | 149.45 | 149.75 | 148.50 | 149.55 | 149.55 | 39,910 |
| 2025-08-04 | 147.15 | 149.45 | 146.55 | 149.30 | 149.30 | 63,660 |
| 2025-08-01 | 146.95 | 147.15 | 146.10 | 147.00 | 147.00 | 34,520 |
| 2025-07-31 | 146.95 | 147.95 | 145.85 | 146.00 | 146.00 | 52,780 |
| 2025-07-30 | 148.05 | 148.50 | 146.05 | 146.90 | 146.90 | 38,780 |
| 2025-07-29 | 148.15 | 149.50 | 147.35 | 148.55 | 148.55 | 69,660 |
| 2025-07-28 | 148.80 | 150.70 | 147.55 | 148.20 | 148.20 | 110,140 |
| 2025-07-25 | 149.50 | 150.80 | 147.00 | 147.90 | 147.90 | 142,040 |
| 2025-07-24 | 148.20 | 149.80 | 147.70 | 148.90 | 148.90 | 71,740 |
| 2025-07-23 | 148.00 | 149.30 | 147.60 | 148.45 | 148.45 | 73,030 |
| 2025-07-22 | 147.15 | 149.75 | 144.35 | 147.85 | 147.85 | 139,750 |
| 2025-07-21 | 146.65 | 148.30 | 146.05 | 148.30 | 148.30 | 104,170 |
| 2025-07-18 | 145.35 | 146.65 | 141.15 | 146.60 | 146.60 | 126,830 |
| 2025-07-17 | 145.10 | 146.55 | 144.80 | 145.65 | 145.65 | 130,970 |
| 2025-07-16 | 144.70 | 146.55 | 144.55 | 144.95 | 144.95 | 91,080 |
| 2025-07-15 | 142.00 | 145.30 | 141.95 | 145.10 | 145.10 | 136,380 |
| 2025-07-14 | 141.10 | 142.55 | 139.40 | 140.80 | 140.80 | 203,220 |
| 2025-07-11 | 142.95 | 142.95 | 140.55 | 141.50 | 141.50 | 111,300 |
| 2025-07-10 | 142.85 | 143.85 | 142.00 | 143.45 | 143.45 | 62,970 |
| 2025-07-09 | 141.45 | 144.45 | 140.80 | 142.00 | 142.00 | 163,320 |
| 2025-07-08 | 142.15 | 142.80 | 141.10 | 141.90 | 141.90 | 87,410 |
| 2025-07-07 | 143.00 | 144.10 | 141.90 | 141.95 | 141.95 | 79,770 |
| 2025-07-04 | 144.70 | 144.95 | 141.50 | 141.80 | 141.80 | 192,060 |
| 2025-07-03 | 146.05 | 146.30 | 144.55 | 145.80 | 145.80 | 126,870 |
| 2025-07-02 | 146.50 | 147.20 | 145.70 | 146.30 | 146.30 | 75,800 |
| 2025-07-01 | 146.60 | 148.00 | 146.20 | 146.80 | 146.80 | 149,300 |
| 2025-06-30 | 147.70 | 148.30 | 145.90 | 146.60 | 146.60 | 191,110 |
| 2025-06-27 | 143.35 | 149.00 | 141.85 | 146.70 | 146.70 | 838,210 |
| 2025-06-26 | 157.00 | 157.70 | 155.80 | 156.45 | 156.45 | 424,940 |
| 2025-06-25 | 156.35 | 157.45 | 155.20 | 156.65 | 156.65 | 311,610 |
| 2025-06-24 | 155.35 | 156.95 | 153.00 | 153.30 | 153.30 | 198,670 |
| 2025-06-23 | 155.70 | 157.00 | 154.40 | 155.00 | 155.00 | 132,240 |
| 2025-06-20 | 156.50 | 157.80 | 154.80 | 155.25 | 155.25 | 105,830 |
| 2025-06-19 | 156.70 | 159.25 | 154.20 | 154.70 | 154.70 | 233,590 |
| 2025-06-18 | 153.75 | 157.50 | 152.00 | 156.40 | 156.40 | 273,610 |
| 2025-06-17 | 152.50 | 154.35 | 152.50 | 153.95 | 153.95 | 102,080 |
| 2025-06-16 | 151.90 | 153.50 | 151.30 | 152.55 | 152.55 | 348,040 |
| 2025-06-13 | 150.80 | 153.00 | 150.80 | 152.00 | 152.00 | 58,020 |
| 2025-06-11 | 151.00 | 152.65 | 151.00 | 152.20 | 152.20 | 74,840 |
| 2025-06-10 | 151.50 | 152.20 | 150.60 | 150.90 | 150.90 | 55,420 |
| 2025-06-09 | 152.20 | 153.90 | 150.50 | 150.50 | 150.50 | 186,520 |
| 2025-06-06 | 153.70 | 155.00 | 150.00 | 151.30 | 151.30 | 268,300 |
| 2025-06-05 | 151.90 | 156.30 | 151.90 | 153.85 | 153.85 | 226,600 |
| 2025-06-04 | 152.60 | 153.95 | 151.85 | 152.40 | 152.40 | 110,180 |
| 2025-06-03 | 152.40 | 154.45 | 151.20 | 152.25 | 152.25 | 202,760 |
| 2025-06-02 | 152.75 | 153.60 | 150.10 | 152.55 | 152.55 | 140,450 |
| 2025-05-30 | 152.70 | 153.00 | 151.80 | 152.20 | 152.20 | 62,280 |
| 2025-05-29 | 153.10 | 153.45 | 151.95 | 153.15 | 153.15 | 69,210 |
| 2025-05-28 | 152.70 | 153.90 | 152.10 | 152.65 | 152.65 | 117,500 |
| 2025-05-27 | 151.35 | 153.15 | 150.80 | 152.80 | 152.80 | 74,780 |
| 2025-05-26 | 152.35 | 152.65 | 149.60 | 151.10 | 151.10 | 105,310 |
| 2025-05-23 | 152.45 | 152.95 | 151.15 | 152.40 | 152.40 | 69,480 |
| 2025-05-22 | 151.70 | 154.10 | 149.00 | 153.30 | 153.30 | 246,570 |
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.