AMO ZIL PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,690.00 | 4,735.00 | 4,660.00 | 4,695.00 | 4,695.00 | 17 |
| 2026-10-16 | 4,690.00 | 4,720.00 | 4,675.00 | 4,705.00 | 4,705.00 | 14 |
| 2026-10-15 | 4,685.00 | 4,730.00 | 4,675.00 | 4,675.00 | 4,675.00 | 24 |
| 2026-10-14 | 4,655.00 | 4,695.00 | 4,650.00 | 4,695.00 | 4,695.00 | 10 |
| 2026-10-13 | 4,700.00 | 4,705.00 | 4,625.00 | 4,670.00 | 4,670.00 | 180 |
| 2026-10-12 | 4,690.00 | 4,705.00 | 4,610.00 | 4,700.00 | 4,700.00 | 28 |
| 2026-10-09 | 4,625.00 | 4,670.00 | 4,625.00 | 4,655.00 | 4,655.00 | 20 |
| 2026-10-08 | 4,730.00 | 4,730.00 | 4,600.00 | 4,635.00 | 4,635.00 | 47 |
| 2026-10-07 | 4,715.00 | 4,775.00 | 4,715.00 | 4,715.00 | 4,715.00 | 9 |
| 2026-10-06 | 4,780.00 | 4,780.00 | 4,715.00 | 4,750.00 | 4,750.00 | 87 |
| 2026-10-05 | 4,780.00 | 4,780.00 | 4,695.00 | 4,755.00 | 4,755.00 | 105 |
| 2026-10-02 | 4,695.00 | 4,780.00 | 4,695.00 | 4,745.00 | 4,745.00 | 12 |
| 2026-10-01 | 4,830.00 | 4,845.00 | 4,600.00 | 4,780.00 | 4,780.00 | 319 |
| 2026-09-30 | 4,730.00 | 4,875.00 | 4,640.00 | 4,685.00 | 4,685.00 | 1,983 |
| 2026-09-29 | 4,690.00 | 4,775.00 | 4,600.00 | 4,655.00 | 4,655.00 | 249 |
| 2026-09-28 | 4,740.00 | 4,760.00 | 4,705.00 | 4,710.00 | 4,710.00 | 13 |
| 2026-09-25 | 4,730.00 | 4,745.00 | 4,655.00 | 4,735.00 | 4,735.00 | 18 |
| 2026-09-24 | 4,790.00 | 4,790.00 | 4,750.00 | 4,750.00 | 4,750.00 | 6 |
| 2026-09-23 | 4,580.00 | 4,800.00 | 4,580.00 | 4,660.00 | 4,660.00 | 1,015 |
| 2026-09-22 | 4,530.00 | 4,600.00 | 4,530.00 | 4,565.00 | 4,565.00 | 1,038 |
| 2026-09-21 | 4,515.00 | 4,525.00 | 4,495.00 | 4,510.00 | 4,510.00 | 9 |
| 2026-09-18 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 4,540.00 | 2 |
| 2026-09-17 | 4,515.00 | 4,540.00 | 4,510.00 | 4,535.00 | 4,535.00 | 5 |
| 2026-09-16 | 4,510.00 | 4,540.00 | 4,485.00 | 4,495.00 | 4,495.00 | 39 |
| 2026-09-15 | 4,540.00 | 4,540.00 | 4,495.00 | 4,510.00 | 4,510.00 | 11 |
| 2026-09-14 | 4,535.00 | 4,535.00 | 4,535.00 | 4,535.00 | 4,535.00 | 2 |
| 2026-09-11 | 4,515.00 | 4,530.00 | 4,495.00 | 4,510.00 | 4,510.00 | 15 |
| 2026-09-10 | 4,545.00 | 4,550.00 | 4,520.00 | 4,520.00 | 4,520.00 | 48 |
| 2026-09-09 | 4,525.00 | 4,540.00 | 4,515.00 | 4,530.00 | 4,530.00 | 8 |
| 2026-09-08 | 4,515.00 | 4,550.00 | 4,515.00 | 4,525.00 | 4,525.00 | 199 |
| 2026-09-07 | 4,510.00 | 4,550.00 | 4,505.00 | 4,510.00 | 4,510.00 | 335 |
| 2026-09-04 | 4,505.00 | 4,525.00 | 4,495.00 | 4,515.00 | 4,515.00 | 115 |
| 2026-09-03 | 4,520.00 | 4,540.00 | 4,485.00 | 4,515.00 | 4,515.00 | 209 |
| 2026-09-02 | 4,535.00 | 4,535.00 | 4,500.00 | 4,505.00 | 4,505.00 | 147 |
| 2026-09-01 | 4,520.00 | 4,550.00 | 4,520.00 | 4,525.00 | 4,525.00 | 493 |
| 2026-08-31 | 4,480.00 | 4,510.00 | 4,480.00 | 4,505.00 | 4,505.00 | 6 |
| 2026-08-28 | 4,485.00 | 4,505.00 | 4,480.00 | 4,505.00 | 4,505.00 | 38 |
| 2026-08-27 | 4,535.00 | 4,535.00 | 4,485.00 | 4,525.00 | 4,525.00 | 5 |
| 2026-08-26 | 4,510.00 | 4,510.00 | 4,500.00 | 4,510.00 | 4,510.00 | 28 |
| 2026-08-25 | 4,515.00 | 4,550.00 | 4,500.00 | 4,525.00 | 4,525.00 | 288 |
| 2026-08-24 | 4,510.00 | 4,545.00 | 4,495.00 | 4,495.00 | 4,495.00 | 168 |
| 2026-08-21 | 4,545.00 | 4,545.00 | 4,505.00 | 4,515.00 | 4,515.00 | 83 |
| 2026-08-20 | 4,535.00 | 4,545.00 | 4,525.00 | 4,540.00 | 4,540.00 | 80 |
| 2026-08-19 | 4,510.00 | 4,550.00 | 4,490.00 | 4,490.00 | 4,490.00 | 1,067 |
| 2026-08-18 | 4,495.00 | 4,540.00 | 4,455.00 | 4,485.00 | 4,485.00 | 508 |
| 2026-08-17 | 4,540.00 | 4,555.00 | 4,465.00 | 4,545.00 | 4,545.00 | 143 |
| 2026-08-14 | 4,560.00 | 4,590.00 | 4,530.00 | 4,545.00 | 4,545.00 | 205 |
| 2026-08-13 | 4,575.00 | 4,600.00 | 4,540.00 | 4,590.00 | 4,590.00 | 239 |
| 2026-08-12 | 4,555.00 | 4,600.00 | 4,505.00 | 4,520.00 | 4,520.00 | 720 |
| 2026-08-11 | 4,535.00 | 4,595.00 | 4,530.00 | 4,545.00 | 4,545.00 | 1,472 |
| 2026-08-10 | 4,530.00 | 4,545.00 | 4,370.00 | 4,535.00 | 4,535.00 | 2,031 |
| 2026-08-07 | 4,525.00 | 4,525.00 | 4,510.00 | 4,520.00 | 4,520.00 | 7 |
| 2026-08-06 | 4,545.00 | 4,545.00 | 4,510.00 | 4,515.00 | 4,515.00 | 47 |
| 2026-08-05 | 4,535.00 | 4,545.00 | 4,460.00 | 4,540.00 | 4,540.00 | 400 |
| 2026-08-04 | 4,515.00 | 4,545.00 | 4,500.00 | 4,500.00 | 4,500.00 | 310 |
| 2026-08-03 | 4,500.00 | 4,520.00 | 4,470.00 | 4,495.00 | 4,495.00 | 185 |
| 2026-07-31 | 4,455.00 | 4,535.00 | 4,455.00 | 4,515.00 | 4,515.00 | 23 |
| 2026-07-30 | 4,520.00 | 4,545.00 | 4,450.00 | 4,480.00 | 4,480.00 | 1,019 |
| 2026-07-29 | 4,495.00 | 4,540.00 | 4,480.00 | 4,490.00 | 4,490.00 | 17 |
| 2026-07-28 | 4,520.00 | 4,550.00 | 4,490.00 | 4,495.00 | 4,495.00 | 179 |
Page 1 of 2 · 66 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.