Zaymer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 132.80 | 133.25 | 129.50 | 130.15 | 130.15 | 102,360 |
| 2024-11-27 | 129.80 | 132.30 | 127.30 | 128.10 | 128.10 | 154,970 |
| 2024-11-26 | 133.00 | 135.65 | 129.25 | 130.00 | 130.00 | 145,090 |
| 2024-11-25 | 135.10 | 139.95 | 128.70 | 131.60 | 131.60 | 472,530 |
| 2024-11-22 | 138.25 | 138.25 | 131.20 | 132.15 | 132.15 | 169,240 |
| 2024-11-21 | 137.00 | 137.00 | 131.45 | 132.55 | 132.55 | 166,580 |
| 2024-11-20 | 137.40 | 139.30 | 135.00 | 136.60 | 136.60 | 134,430 |
| 2024-11-19 | 140.50 | 140.50 | 136.20 | 136.60 | 136.60 | 183,900 |
| 2024-11-18 | 141.40 | 142.95 | 137.20 | 140.10 | 140.10 | 171,150 |
| 2024-11-15 | 142.05 | 143.60 | 141.45 | 141.70 | 141.70 | 64,760 |
| 2024-11-14 | 143.65 | 145.00 | 141.85 | 142.60 | 142.60 | 76,300 |
| 2024-11-13 | 142.00 | 144.00 | 141.60 | 143.00 | 143.00 | 40,820 |
| 2024-11-12 | 142.80 | 143.20 | 141.55 | 142.30 | 142.30 | 37,560 |
| 2024-11-11 | 141.00 | 142.80 | 140.15 | 142.55 | 142.55 | 102,740 |
| 2024-11-08 | 139.95 | 140.40 | 138.20 | 138.95 | 138.95 | 86,700 |
| 2024-11-07 | 140.40 | 140.95 | 135.05 | 137.30 | 137.30 | 108,410 |
| 2024-11-06 | 142.55 | 144.10 | 138.25 | 139.95 | 139.95 | 132,280 |
| 2024-11-05 | 141.95 | 142.60 | 140.00 | 140.70 | 140.70 | 53,760 |
| 2024-11-02 | 144.75 | 144.75 | 140.10 | 141.70 | 141.70 | 25,850 |
| 2024-11-01 | 141.90 | 144.85 | 140.05 | 142.15 | 142.15 | 69,040 |
| 2024-10-31 | 146.40 | 148.60 | 140.00 | 141.90 | 141.90 | 65,030 |
| 2024-10-30 | 148.05 | 149.35 | 145.25 | 146.20 | 146.20 | 51,180 |
| 2024-10-29 | 145.50 | 150.00 | 144.00 | 147.20 | 147.20 | 76,340 |
| 2024-10-28 | 150.00 | 150.00 | 145.00 | 146.90 | 146.90 | 95,400 |
| 2024-10-25 | 154.20 | 154.95 | 150.40 | 151.25 | 151.25 | 104,540 |
| 2024-10-24 | 155.90 | 156.00 | 151.35 | 153.80 | 153.80 | 192,790 |
| 2024-10-23 | 155.50 | 155.95 | 153.20 | 154.60 | 154.60 | 99,240 |
| 2024-10-22 | 158.00 | 158.90 | 154.95 | 156.00 | 156.00 | 91,640 |
| 2024-10-21 | 162.40 | 162.40 | 157.70 | 157.85 | 157.85 | 111,320 |
| 2024-10-18 | 161.90 | 162.05 | 160.30 | 160.90 | 160.90 | 54,240 |
| 2024-10-17 | 160.25 | 162.70 | 160.25 | 161.10 | 161.10 | 86,590 |
| 2024-10-16 | 162.20 | 162.85 | 159.80 | 159.90 | 159.90 | 50,600 |
| 2024-10-15 | 160.60 | 162.95 | 160.50 | 161.50 | 161.50 | 109,360 |
| 2024-10-14 | 160.05 | 161.10 | 159.30 | 160.40 | 160.40 | 58,130 |
| 2024-10-11 | 160.05 | 160.95 | 159.00 | 159.90 | 159.90 | 37,070 |
| 2024-10-10 | 159.85 | 160.50 | 159.20 | 160.15 | 160.15 | 55,960 |
| 2024-10-09 | 160.00 | 160.70 | 159.55 | 159.85 | 159.85 | 37,550 |
| 2024-10-08 | 160.95 | 161.05 | 159.25 | 160.75 | 160.75 | 69,030 |
| 2024-10-07 | 163.00 | 163.80 | 157.00 | 161.00 | 161.00 | 285,370 |
| 2024-10-04 | 165.50 | 167.00 | 162.50 | 163.90 | 163.90 | 389,810 |
| 2024-10-03 | 176.90 | 177.90 | 174.35 | 176.50 | 176.50 | 375,320 |
| 2024-10-02 | 177.80 | 178.30 | 176.80 | 177.65 | 177.65 | 170,640 |
| 2024-10-01 | 180.05 | 180.60 | 175.70 | 177.00 | 177.00 | 209,880 |
| 2024-09-30 | 179.50 | 182.20 | 178.85 | 180.00 | 180.00 | 137,250 |
| 2024-09-27 | 178.50 | 179.80 | 178.00 | 178.80 | 178.80 | 72,810 |
| 2024-09-26 | 176.20 | 181.90 | 176.10 | 178.00 | 178.00 | 166,280 |
| 2024-09-25 | 180.90 | 183.50 | 175.60 | 177.85 | 177.85 | 119,130 |
| 2024-09-24 | 179.10 | 181.10 | 175.60 | 178.90 | 178.90 | 84,790 |
| 2024-09-23 | 174.70 | 179.70 | 174.60 | 179.30 | 179.30 | 122,930 |
| 2024-09-20 | 171.50 | 174.95 | 170.90 | 172.70 | 172.70 | 91,650 |
| 2024-09-19 | 173.25 | 173.30 | 169.90 | 170.60 | 170.60 | 61,260 |
| 2024-09-18 | 171.80 | 174.55 | 170.60 | 171.50 | 171.50 | 98,770 |
| 2024-09-17 | 165.30 | 173.50 | 165.30 | 172.00 | 172.00 | 221,700 |
| 2024-09-16 | 160.30 | 170.90 | 160.30 | 165.00 | 165.00 | 184,860 |
| 2024-09-13 | 158.10 | 160.90 | 156.00 | 160.00 | 160.00 | 70,000 |
| 2024-09-12 | 158.10 | 159.00 | 156.90 | 158.30 | 158.30 | 28,630 |
| 2024-09-11 | 161.00 | 163.00 | 157.10 | 160.00 | 160.00 | 102,480 |
| 2024-09-10 | 161.55 | 162.10 | 158.20 | 160.00 | 160.00 | 107,490 |
| 2024-09-09 | 158.70 | 162.00 | 157.00 | 160.80 | 160.80 | 89,320 |
| 2024-09-06 | 155.80 | 159.10 | 153.65 | 155.50 | 155.50 | 93,510 |
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.