Zaymer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 152.75 | 155.00 | 151.40 | 151.80 | 151.80 | 195,970 |
| 2025-02-24 | 154.00 | 154.40 | 150.20 | 151.20 | 151.20 | 208,910 |
| 2025-02-21 | 154.00 | 154.45 | 152.65 | 154.45 | 154.45 | 175,720 |
| 2025-02-20 | 152.50 | 154.65 | 151.60 | 153.50 | 153.50 | 179,180 |
| 2025-02-19 | 149.95 | 152.30 | 149.95 | 151.00 | 151.00 | 145,420 |
| 2025-02-18 | 153.50 | 153.55 | 147.50 | 148.90 | 148.90 | 229,600 |
| 2025-02-17 | 150.05 | 153.90 | 149.30 | 152.95 | 152.95 | 362,450 |
| 2025-02-14 | 148.20 | 151.60 | 146.50 | 147.15 | 147.15 | 424,040 |
| 2025-02-13 | 148.40 | 150.00 | 144.00 | 146.15 | 146.15 | 287,720 |
| 2025-02-12 | 146.80 | 148.85 | 143.20 | 143.75 | 143.75 | 417,400 |
| 2025-02-11 | 143.50 | 146.85 | 143.15 | 146.65 | 146.65 | 253,280 |
| 2025-02-10 | 142.05 | 144.40 | 141.00 | 143.80 | 143.80 | 291,210 |
| 2025-02-07 | 141.55 | 142.95 | 141.00 | 141.90 | 141.90 | 156,160 |
| 2025-02-06 | 141.30 | 142.65 | 141.00 | 142.30 | 142.30 | 189,040 |
| 2025-02-05 | 139.60 | 141.80 | 138.40 | 139.75 | 139.75 | 162,050 |
| 2025-02-04 | 138.30 | 140.70 | 137.70 | 139.05 | 139.05 | 234,320 |
| 2025-02-03 | 140.00 | 140.00 | 137.00 | 137.00 | 137.00 | 228,920 |
| 2025-01-31 | 140.80 | 141.00 | 139.00 | 139.00 | 139.00 | 271,110 |
| 2025-01-30 | 138.90 | 141.10 | 138.70 | 140.00 | 140.00 | 256,210 |
| 2025-01-29 | 137.40 | 140.05 | 137.15 | 138.50 | 138.50 | 197,890 |
| 2025-01-28 | 136.60 | 138.60 | 135.20 | 135.60 | 135.60 | 381,660 |
| 2025-01-27 | 138.20 | 138.95 | 135.85 | 137.20 | 137.20 | 215,720 |
| 2025-01-24 | 138.00 | 139.25 | 137.50 | 138.00 | 138.00 | 233,210 |
| 2025-01-23 | 140.30 | 140.70 | 137.35 | 137.55 | 137.55 | 421,240 |
| 2025-01-22 | 142.10 | 143.50 | 139.35 | 142.00 | 142.00 | 381,070 |
| 2025-01-21 | 139.80 | 142.20 | 139.55 | 141.70 | 141.70 | 311,660 |
| 2025-01-20 | 140.60 | 141.45 | 139.50 | 139.90 | 139.90 | 231,770 |
| 2025-01-17 | 138.80 | 142.00 | 137.10 | 141.20 | 141.20 | 426,410 |
| 2025-01-16 | 137.00 | 139.75 | 136.45 | 138.20 | 138.20 | 415,300 |
| 2025-01-15 | 136.50 | 136.95 | 134.90 | 135.30 | 135.30 | 348,160 |
| 2025-01-14 | 139.50 | 139.80 | 135.40 | 136.00 | 136.00 | 1,039,790 |
| 2025-01-13 | 143.60 | 149.00 | 143.60 | 146.45 | 146.45 | 1,216,280 |
| 2025-01-10 | 142.00 | 148.15 | 140.45 | 143.00 | 143.00 | 751,280 |
| 2025-01-09 | 142.30 | 144.70 | 140.00 | 142.05 | 142.05 | 642,850 |
| 2025-01-08 | 143.00 | 144.35 | 140.30 | 143.00 | 143.00 | 281,780 |
| 2025-01-06 | 138.40 | 142.00 | 137.75 | 139.60 | 139.60 | 260,440 |
| 2025-01-03 | 138.80 | 140.40 | 136.30 | 137.75 | 137.75 | 305,820 |
| 2024-12-30 | 133.00 | 138.30 | 133.00 | 137.05 | 137.05 | 526,400 |
| 2024-12-28 | 132.50 | 133.55 | 131.75 | 131.85 | 131.85 | 567,800 |
| 2024-12-27 | 132.85 | 133.45 | 130.50 | 132.40 | 132.40 | 371,260 |
| 2024-12-26 | 134.40 | 135.15 | 131.15 | 132.85 | 132.85 | 590,750 |
| 2024-12-25 | 134.60 | 134.60 | 130.00 | 132.80 | 132.80 | 456,850 |
| 2024-12-24 | 137.65 | 139.50 | 132.05 | 132.95 | 132.95 | 537,580 |
| 2024-12-23 | 139.95 | 145.00 | 132.55 | 138.50 | 138.50 | 494,130 |
| 2024-12-20 | 132.10 | 139.95 | 131.65 | 139.00 | 139.00 | 147,260 |
| 2024-12-19 | 132.05 | 134.00 | 131.50 | 132.10 | 132.10 | 39,540 |
| 2024-12-18 | 131.40 | 133.55 | 130.60 | 131.40 | 131.40 | 58,150 |
| 2024-12-17 | 129.45 | 132.50 | 129.45 | 129.60 | 129.60 | 76,560 |
| 2024-12-16 | 130.05 | 131.75 | 129.15 | 130.15 | 130.15 | 82,520 |
| 2024-12-13 | 131.95 | 133.20 | 130.05 | 130.80 | 130.80 | 65,490 |
| 2024-12-12 | 133.15 | 133.15 | 130.70 | 132.25 | 132.25 | 48,290 |
| 2024-12-11 | 133.20 | 133.45 | 131.50 | 131.70 | 131.70 | 41,850 |
| 2024-12-10 | 134.95 | 135.00 | 132.05 | 133.85 | 133.85 | 49,580 |
| 2024-12-09 | 130.95 | 135.00 | 130.00 | 133.00 | 133.00 | 109,920 |
| 2024-12-06 | 130.40 | 131.00 | 130.00 | 130.70 | 130.70 | 39,070 |
| 2024-12-05 | 129.30 | 130.85 | 128.50 | 129.45 | 129.45 | 62,210 |
| 2024-12-04 | 130.10 | 130.95 | 127.00 | 129.45 | 129.45 | 77,190 |
| 2024-12-03 | 134.50 | 134.50 | 128.85 | 130.15 | 130.15 | 175,140 |
| 2024-12-02 | 133.70 | 135.55 | 130.35 | 133.50 | 133.50 | 57,450 |
| 2024-11-29 | 131.80 | 134.20 | 130.05 | 133.00 | 133.00 | 87,990 |
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.