AMO ZIL PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3,175.00 | 3,280.00 | 3,170.00 | 3,210.00 | 3,210.00 | 779 |
| 2024-03-18 | 3,145.00 | 3,180.00 | 3,140.00 | 3,155.00 | 3,155.00 | 217 |
| 2024-03-15 | 3,135.00 | 3,160.00 | 3,130.00 | 3,150.00 | 3,150.00 | 195 |
| 2024-03-14 | 3,140.00 | 3,150.00 | 3,125.00 | 3,125.00 | 3,125.00 | 386 |
| 2024-03-13 | 3,155.00 | 3,155.00 | 3,100.00 | 3,135.00 | 3,135.00 | 355 |
| 2024-03-12 | 3,205.00 | 3,210.00 | 3,060.00 | 3,130.00 | 3,130.00 | 1,164 |
| 2024-03-11 | 3,180.00 | 3,290.00 | 3,160.00 | 3,250.00 | 3,250.00 | 772 |
| 2024-03-07 | 3,170.00 | 3,235.00 | 3,125.00 | 3,190.00 | 3,190.00 | 242 |
| 2024-03-06 | 3,180.00 | 3,190.00 | 3,145.00 | 3,160.00 | 3,160.00 | 428 |
| 2024-03-05 | 3,185.00 | 3,195.00 | 3,150.00 | 3,170.00 | 3,170.00 | 240 |
| 2024-03-04 | 3,220.00 | 3,220.00 | 3,140.00 | 3,180.00 | 3,180.00 | 415 |
| 2024-03-01 | 3,215.00 | 3,230.00 | 3,175.00 | 3,180.00 | 3,180.00 | 142 |
| 2024-02-29 | 3,215.00 | 3,260.00 | 3,080.00 | 3,190.00 | 3,190.00 | 635 |
| 2024-02-28 | 3,190.00 | 3,215.00 | 3,165.00 | 3,210.00 | 3,210.00 | 174 |
| 2024-02-27 | 3,205.00 | 3,210.00 | 3,135.00 | 3,185.00 | 3,185.00 | 198 |
| 2024-02-26 | 3,150.00 | 3,260.00 | 3,130.00 | 3,210.00 | 3,210.00 | 364 |
| 2024-02-22 | 3,155.00 | 3,195.00 | 3,050.00 | 3,150.00 | 3,150.00 | 595 |
| 2024-02-21 | 3,180.00 | 3,180.00 | 3,075.00 | 3,105.00 | 3,105.00 | 1,182 |
| 2024-02-20 | 3,215.00 | 3,235.00 | 3,025.00 | 3,170.00 | 3,170.00 | 504 |
| 2024-02-19 | 3,200.00 | 3,250.00 | 3,190.00 | 3,235.00 | 3,235.00 | 473 |
| 2024-02-16 | 3,285.00 | 3,285.00 | 3,185.00 | 3,190.00 | 3,190.00 | 568 |
| 2024-02-15 | 3,270.00 | 3,290.00 | 3,180.00 | 3,270.00 | 3,270.00 | 427 |
| 2024-02-14 | 3,210.00 | 3,295.00 | 3,200.00 | 3,275.00 | 3,275.00 | 744 |
| 2024-02-13 | 3,220.00 | 3,220.00 | 3,170.00 | 3,205.00 | 3,205.00 | 428 |
| 2024-02-12 | 3,275.00 | 3,275.00 | 3,165.00 | 3,200.00 | 3,200.00 | 748 |
| 2024-02-09 | 3,280.00 | 3,290.00 | 3,255.00 | 3,275.00 | 3,275.00 | 1,800 |
| 2024-02-08 | 3,310.00 | 3,395.00 | 3,275.00 | 3,275.00 | 3,275.00 | 8,428 |
| 2024-02-07 | 3,285.00 | 3,320.00 | 3,280.00 | 3,300.00 | 3,300.00 | 1,196 |
| 2024-02-06 | 3,300.00 | 3,315.00 | 3,270.00 | 3,280.00 | 3,280.00 | 844 |
| 2024-02-05 | 3,295.00 | 3,300.00 | 3,265.00 | 3,290.00 | 3,290.00 | 736 |
| 2024-02-02 | 3,300.00 | 3,300.00 | 3,255.00 | 3,295.00 | 3,295.00 | 587 |
| 2024-02-01 | 3,290.00 | 3,300.00 | 3,250.00 | 3,300.00 | 3,300.00 | 1,814 |
| 2024-01-31 | 3,280.00 | 3,325.00 | 3,270.00 | 3,270.00 | 3,270.00 | 1,502 |
| 2024-01-30 | 3,270.00 | 3,300.00 | 3,270.00 | 3,290.00 | 3,290.00 | 444 |
| 2024-01-29 | 3,270.00 | 3,435.00 | 3,250.00 | 3,285.00 | 3,285.00 | 1,534 |
| 2024-01-26 | 3,285.00 | 3,335.00 | 3,280.00 | 3,280.00 | 3,280.00 | 749 |
| 2024-01-25 | 3,330.00 | 3,335.00 | 3,280.00 | 3,295.00 | 3,295.00 | 558 |
| 2024-01-24 | 3,385.00 | 3,385.00 | 3,285.00 | 3,315.00 | 3,315.00 | 1,733 |
| 2024-01-23 | 3,375.00 | 3,445.00 | 3,305.00 | 3,370.00 | 3,370.00 | 1,269 |
| 2024-01-22 | 3,390.00 | 3,430.00 | 3,355.00 | 3,370.00 | 3,370.00 | 1,090 |
| 2024-01-19 | 3,500.00 | 3,500.00 | 3,380.00 | 3,380.00 | 3,380.00 | 2,249 |
| 2024-01-18 | 3,495.00 | 3,600.00 | 3,400.00 | 3,505.00 | 3,505.00 | 1,744 |
| 2024-01-17 | 3,285.00 | 3,685.00 | 3,265.00 | 3,490.00 | 3,490.00 | 9,575 |
| 2024-01-16 | 3,300.00 | 3,340.00 | 3,275.00 | 3,325.00 | 3,325.00 | 375 |
| 2024-01-15 | 3,270.00 | 3,390.00 | 3,270.00 | 3,300.00 | 3,300.00 | 1,533 |
| 2024-01-12 | 3,200.00 | 3,365.00 | 3,150.00 | 3,300.00 | 3,300.00 | 1,489 |
| 2024-01-11 | 3,225.00 | 3,255.00 | 3,140.00 | 3,205.00 | 3,205.00 | 589 |
| 2024-01-10 | 3,150.00 | 3,290.00 | 3,115.00 | 3,240.00 | 3,240.00 | 1,120 |
| 2024-01-09 | 3,155.00 | 3,200.00 | 3,090.00 | 3,150.00 | 3,150.00 | 856 |
| 2024-01-08 | 3,110.00 | 3,165.00 | 3,105.00 | 3,155.00 | 3,155.00 | 524 |
| 2024-01-05 | 3,185.00 | 3,185.00 | 3,010.00 | 3,110.00 | 3,110.00 | 823 |
| 2024-01-04 | 3,115.00 | 3,190.00 | 3,100.00 | 3,155.00 | 3,155.00 | 489 |
| 2024-01-03 | 3,030.00 | 3,125.00 | 3,030.00 | 3,125.00 | 3,125.00 | 382 |
| 2023-12-29 | 3,000.00 | 3,085.00 | 2,980.00 | 3,040.00 | 3,040.00 | 899 |
| 2023-12-28 | 3,130.00 | 3,135.00 | 3,030.00 | 3,035.00 | 3,035.00 | 719 |
| 2023-12-27 | 3,085.00 | 3,200.00 | 3,005.00 | 3,095.00 | 3,095.00 | 1,054 |
| 2023-12-26 | 3,270.00 | 3,270.00 | 3,050.00 | 3,070.00 | 3,070.00 | 786 |
| 2023-12-25 | 3,115.00 | 3,300.00 | 3,110.00 | 3,140.00 | 3,140.00 | 1,291 |
| 2023-12-22 | 3,190.00 | 3,190.00 | 3,085.00 | 3,095.00 | 3,095.00 | 526 |
| 2023-12-21 | 3,155.00 | 3,250.00 | 3,080.00 | 3,125.00 | 3,125.00 | 795 |
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.