Zaymer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 151.70 | 154.10 | 149.00 | 153.30 | 153.30 | 246,570 |
| 2025-05-21 | 152.20 | 153.05 | 149.50 | 149.95 | 149.95 | 129,240 |
| 2025-05-20 | 152.40 | 153.25 | 150.70 | 151.50 | 151.50 | 94,210 |
| 2025-05-19 | 152.00 | 154.45 | 151.30 | 151.75 | 151.75 | 122,640 |
| 2025-05-16 | 152.85 | 153.50 | 150.15 | 151.70 | 151.70 | 114,680 |
| 2025-05-15 | 151.75 | 152.90 | 150.90 | 152.20 | 152.20 | 108,700 |
| 2025-05-14 | 155.00 | 155.05 | 151.50 | 153.30 | 153.30 | 134,660 |
| 2025-05-13 | 152.80 | 161.80 | 150.20 | 153.10 | 153.10 | 550,870 |
| 2025-05-12 | 149.65 | 157.20 | 149.65 | 152.35 | 152.35 | 577,180 |
| 2025-05-08 | 150.70 | 151.70 | 149.50 | 150.70 | 150.70 | 83,920 |
| 2025-05-07 | 144.05 | 150.75 | 143.45 | 150.30 | 150.30 | 236,440 |
| 2025-05-06 | 143.80 | 145.25 | 143.50 | 144.00 | 144.00 | 129,030 |
| 2025-05-05 | 143.55 | 145.20 | 142.80 | 143.10 | 143.10 | 90,960 |
| 2025-05-02 | 145.50 | 145.50 | 142.10 | 143.10 | 143.10 | 64,090 |
| 2025-04-30 | 145.40 | 145.40 | 141.65 | 144.15 | 144.15 | 117,990 |
| 2025-04-29 | 149.05 | 149.05 | 144.00 | 144.90 | 144.90 | 116,290 |
| 2025-04-28 | 148.00 | 151.50 | 147.00 | 150.00 | 150.00 | 213,110 |
| 2025-04-25 | 146.65 | 148.80 | 146.60 | 148.00 | 148.00 | 77,050 |
| 2025-04-24 | 147.95 | 148.15 | 146.50 | 146.65 | 146.65 | 42,490 |
| 2025-04-23 | 148.45 | 148.80 | 146.50 | 147.40 | 147.40 | 86,120 |
| 2025-04-22 | 148.05 | 149.00 | 146.80 | 148.40 | 148.40 | 106,060 |
| 2025-04-21 | 147.00 | 149.25 | 147.00 | 147.60 | 147.60 | 96,800 |
| 2025-04-18 | 147.00 | 147.20 | 144.45 | 146.90 | 146.90 | 63,650 |
| 2025-04-17 | 148.00 | 148.00 | 142.00 | 146.95 | 146.95 | 142,670 |
| 2025-04-16 | 147.95 | 148.55 | 146.60 | 148.30 | 148.30 | 57,780 |
| 2025-04-15 | 145.25 | 149.10 | 145.15 | 147.10 | 147.10 | 112,940 |
| 2025-04-14 | 145.95 | 149.05 | 144.90 | 146.85 | 146.85 | 91,680 |
| 2025-04-11 | 144.05 | 147.00 | 143.60 | 145.30 | 145.30 | 114,320 |
| 2025-04-10 | 141.30 | 145.65 | 139.95 | 145.00 | 145.00 | 159,680 |
| 2025-04-09 | 139.70 | 144.50 | 135.00 | 137.35 | 137.35 | 393,550 |
| 2025-04-08 | 140.00 | 143.70 | 139.00 | 142.60 | 142.60 | 149,040 |
| 2025-04-07 | 141.40 | 145.50 | 135.00 | 138.80 | 138.80 | 508,960 |
| 2025-04-04 | 150.00 | 150.10 | 140.60 | 143.25 | 143.25 | 282,230 |
| 2025-04-03 | 151.60 | 152.60 | 146.20 | 146.70 | 146.70 | 227,070 |
| 2025-04-02 | 149.60 | 151.65 | 147.80 | 149.70 | 149.70 | 218,150 |
| 2025-04-01 | 156.20 | 159.65 | 148.70 | 150.70 | 150.70 | 674,190 |
| 2025-03-31 | 148.85 | 156.00 | 144.60 | 154.10 | 154.10 | 373,620 |
| 2025-03-28 | 153.20 | 153.20 | 146.80 | 148.65 | 148.65 | 205,300 |
| 2025-03-27 | 154.40 | 154.70 | 150.60 | 151.20 | 151.20 | 205,190 |
| 2025-03-26 | 157.30 | 157.40 | 152.60 | 153.65 | 153.65 | 185,530 |
| 2025-03-25 | 157.25 | 159.85 | 154.35 | 155.60 | 155.60 | 151,660 |
| 2025-03-24 | 159.05 | 161.30 | 156.10 | 158.50 | 158.50 | 139,340 |
| 2025-03-21 | 158.65 | 161.00 | 156.55 | 157.00 | 157.00 | 232,610 |
| 2025-03-20 | 157.10 | 159.00 | 156.00 | 158.45 | 158.45 | 149,450 |
| 2025-03-19 | 152.65 | 158.10 | 152.50 | 156.80 | 156.80 | 185,370 |
| 2025-03-18 | 154.20 | 155.40 | 152.10 | 154.75 | 154.75 | 155,810 |
| 2025-03-17 | 153.60 | 155.75 | 153.15 | 154.70 | 154.70 | 171,340 |
| 2025-03-14 | 152.45 | 155.10 | 151.40 | 154.55 | 154.55 | 103,600 |
| 2025-03-13 | 154.00 | 154.05 | 150.10 | 151.30 | 151.30 | 264,560 |
| 2025-03-12 | 151.95 | 156.65 | 151.95 | 154.40 | 154.40 | 176,120 |
| 2025-03-11 | 150.85 | 161.75 | 150.50 | 153.25 | 153.25 | 335,060 |
| 2025-03-10 | 151.35 | 153.65 | 150.00 | 151.35 | 151.35 | 132,370 |
| 2025-03-07 | 152.65 | 153.75 | 149.70 | 150.50 | 150.50 | 183,010 |
| 2025-03-06 | 154.05 | 154.05 | 150.40 | 152.55 | 152.55 | 123,540 |
| 2025-03-05 | 155.25 | 156.35 | 150.10 | 154.50 | 154.50 | 201,830 |
| 2025-03-04 | 151.50 | 155.75 | 151.50 | 153.35 | 153.35 | 268,350 |
| 2025-03-03 | 154.00 | 154.00 | 148.45 | 151.40 | 151.40 | 337,540 |
| 2025-02-28 | 148.60 | 160.00 | 145.80 | 153.35 | 153.35 | 922,360 |
| 2025-02-27 | 150.00 | 151.00 | 145.75 | 148.70 | 148.70 | 197,510 |
| 2025-02-26 | 153.30 | 154.00 | 148.35 | 150.80 | 150.80 | 209,530 |
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.