Zaymer historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 126.70 | 127.50 | 126.00 | 126.45 | 126.45 | 81,260 |
| 2026-10-16 | 126.55 | 126.95 | 126.10 | 126.45 | 126.45 | 21,570 |
| 2026-10-15 | 125.95 | 127.15 | 125.65 | 126.60 | 126.60 | 47,380 |
| 2026-10-14 | 126.20 | 126.45 | 125.80 | 126.15 | 126.15 | 37,140 |
| 2026-10-13 | 124.85 | 126.50 | 124.70 | 126.00 | 126.00 | 59,890 |
| 2026-10-12 | 125.80 | 125.85 | 123.60 | 124.90 | 124.90 | 150,010 |
| 2026-10-09 | 125.90 | 126.55 | 123.25 | 124.90 | 124.90 | 407,550 |
| 2026-10-08 | 130.70 | 130.90 | 128.65 | 129.40 | 129.40 | 198,840 |
| 2026-10-07 | 130.30 | 131.65 | 129.30 | 130.45 | 130.45 | 100,730 |
| 2026-10-06 | 132.00 | 132.00 | 129.55 | 129.85 | 129.85 | 91,240 |
| 2026-10-05 | 127.95 | 135.00 | 127.95 | 131.20 | 131.20 | 418,980 |
| 2026-10-02 | 127.80 | 128.10 | 127.25 | 127.85 | 127.85 | 32,820 |
| 2026-10-01 | 127.40 | 128.25 | 126.75 | 127.00 | 127.00 | 67,460 |
| 2026-09-30 | 127.30 | 128.45 | 126.70 | 127.70 | 127.70 | 110,410 |
| 2026-09-29 | 126.90 | 127.50 | 126.70 | 127.05 | 127.05 | 27,530 |
| 2026-09-28 | 128.20 | 130.00 | 126.85 | 127.40 | 127.40 | 55,380 |
| 2026-09-25 | 128.00 | 128.35 | 127.50 | 127.85 | 127.85 | 23,030 |
| 2026-09-24 | 127.85 | 128.55 | 127.55 | 128.00 | 128.00 | 36,070 |
| 2026-09-23 | 127.70 | 128.20 | 127.10 | 127.35 | 127.35 | 30,160 |
| 2026-09-22 | 127.10 | 127.60 | 126.70 | 127.40 | 127.40 | 33,640 |
| 2026-09-21 | 127.95 | 128.55 | 126.00 | 126.30 | 126.30 | 96,230 |
| 2026-09-18 | 127.90 | 128.50 | 127.35 | 127.50 | 127.50 | 41,500 |
| 2026-09-17 | 128.55 | 128.90 | 127.65 | 128.00 | 128.00 | 59,610 |
| 2026-09-16 | 129.60 | 129.90 | 128.25 | 128.30 | 128.30 | 94,210 |
| 2026-09-15 | 130.10 | 130.40 | 129.50 | 129.65 | 129.65 | 79,240 |
| 2026-09-14 | 132.50 | 133.40 | 129.70 | 129.90 | 129.90 | 272,420 |
| 2026-09-11 | 132.75 | 133.40 | 132.00 | 132.50 | 132.50 | 46,940 |
| 2026-09-10 | 132.80 | 133.00 | 132.15 | 132.85 | 132.85 | 40,280 |
| 2026-09-09 | 133.05 | 133.20 | 131.75 | 132.40 | 132.40 | 33,880 |
| 2026-09-08 | 133.20 | 133.70 | 132.75 | 133.05 | 133.05 | 39,840 |
| 2026-09-07 | 133.70 | 134.20 | 132.10 | 133.15 | 133.15 | 72,210 |
| 2026-09-04 | 134.25 | 135.00 | 132.20 | 133.65 | 133.65 | 107,960 |
| 2026-09-03 | 134.00 | 134.40 | 133.60 | 133.90 | 133.90 | 46,160 |
| 2026-09-02 | 134.90 | 135.10 | 133.45 | 133.70 | 133.70 | 59,550 |
| 2026-09-01 | 136.35 | 136.50 | 134.00 | 135.15 | 135.15 | 73,170 |
| 2026-08-31 | 135.80 | 136.80 | 135.20 | 135.95 | 135.95 | 60,090 |
| 2026-08-28 | 135.35 | 135.80 | 135.15 | 135.30 | 135.30 | 22,770 |
| 2026-08-27 | 134.15 | 135.75 | 134.00 | 135.15 | 135.15 | 31,460 |
| 2026-08-26 | 136.30 | 136.30 | 133.50 | 134.25 | 134.25 | 70,510 |
| 2026-08-25 | 137.25 | 140.00 | 134.05 | 135.70 | 135.70 | 204,650 |
| 2026-08-24 | 137.70 | 138.60 | 136.50 | 136.95 | 136.95 | 123,130 |
| 2026-08-21 | 136.95 | 138.00 | 134.15 | 137.30 | 137.30 | 59,230 |
| 2026-08-20 | 134.95 | 138.20 | 134.55 | 136.35 | 136.35 | 61,960 |
| 2026-08-19 | 135.30 | 135.55 | 134.25 | 134.35 | 134.35 | 20,980 |
| 2026-08-18 | 133.50 | 135.55 | 133.10 | 135.45 | 135.45 | 33,210 |
| 2026-08-17 | 136.80 | 138.25 | 132.60 | 132.60 | 132.60 | 110,730 |
| 2026-08-14 | 136.45 | 136.85 | 135.80 | 136.05 | 136.05 | 30,560 |
| 2026-08-13 | 138.25 | 138.45 | 135.60 | 135.85 | 135.85 | 28,870 |
| 2026-08-12 | 138.75 | 139.70 | 138.05 | 138.80 | 138.80 | 24,830 |
| 2026-08-11 | 138.00 | 139.50 | 137.70 | 139.25 | 139.25 | 34,770 |
| 2026-08-10 | 136.90 | 138.35 | 136.40 | 137.55 | 137.55 | 39,460 |
| 2026-08-07 | 137.05 | 138.00 | 135.95 | 137.35 | 137.35 | 32,860 |
| 2026-08-06 | 136.90 | 137.50 | 135.60 | 137.45 | 137.45 | 34,070 |
| 2026-08-05 | 134.45 | 137.40 | 134.25 | 136.95 | 136.95 | 79,560 |
| 2026-08-04 | 133.40 | 134.90 | 130.00 | 134.40 | 134.40 | 119,430 |
| 2026-08-03 | 132.40 | 133.80 | 132.10 | 133.30 | 133.30 | 38,660 |
| 2026-07-31 | 133.10 | 133.35 | 129.55 | 131.45 | 131.45 | 60,750 |
| 2026-07-30 | 132.50 | 134.00 | 132.20 | 133.00 | 133.00 | 43,860 |
| 2026-07-29 | 131.85 | 132.50 | 131.60 | 132.15 | 132.15 | 22,020 |
| 2026-07-28 | 132.75 | 132.90 | 131.35 | 132.00 | 132.00 | 31,310 |
Page 1 of 5 · 254 trading daysOlder →
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.