See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.33▼ 3.40%
← ZILL.MCX stock page

AMO ZIL PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-103,825.003,900.003,820.003,855.003,855.00804
2023-04-073,940.003,975.003,780.003,815.003,815.001,197
2023-04-063,880.003,995.003,720.003,865.003,865.003,822
2023-04-053,695.003,975.003,445.003,800.003,800.005,728
2023-04-043,490.003,675.003,400.003,610.003,610.004,081
2023-04-033,375.003,640.003,305.003,490.003,490.003,127
2023-03-313,395.003,450.003,270.003,410.003,410.001,586
2023-03-303,455.003,585.003,270.003,420.003,420.006,870
2023-03-293,245.004,265.003,200.003,455.003,455.0029,654
2023-03-283,200.003,265.003,190.003,205.003,205.00436
2023-03-273,270.003,345.003,140.003,250.003,250.001,776
2023-03-243,095.003,275.002,995.003,205.003,205.003,994
2023-03-232,940.003,100.002,935.003,020.003,020.001,167
2023-03-222,940.002,990.002,880.002,935.002,935.00425
2023-03-212,860.003,180.002,845.002,930.002,930.004,672
2023-03-202,805.002,860.002,790.002,845.002,845.00574
2023-03-172,780.002,820.002,750.002,795.002,795.00724
2023-03-162,760.002,785.002,715.002,780.002,780.00138
2023-03-152,820.002,845.002,750.002,790.002,790.001,919
2023-03-142,800.002,820.002,765.002,820.002,820.00291
2023-03-132,730.002,845.002,655.002,800.002,800.00331
2023-03-102,745.002,800.002,745.002,790.002,790.00228
2023-03-092,785.002,800.002,710.002,755.002,755.00177
2023-03-072,800.002,850.002,745.002,765.002,765.00328
2023-03-062,750.002,865.002,705.002,775.002,775.00648
2023-03-032,680.002,765.002,680.002,745.002,745.00394
2023-03-022,790.002,790.002,610.002,680.002,680.001,835
2023-03-012,820.002,970.002,760.002,790.002,790.001,626
2023-02-282,615.002,910.002,600.002,830.002,830.003,597
2023-02-272,545.002,630.002,545.002,605.002,605.00438
2023-02-242,530.002,590.002,515.002,515.002,515.00254
2023-02-222,545.002,585.002,485.002,520.002,520.00651
2023-02-212,370.002,560.002,350.002,525.002,525.001,494
2023-02-202,425.002,485.002,300.002,390.002,390.00655
2023-02-172,480.002,550.002,405.002,440.002,440.00583
2023-02-162,415.002,520.002,355.002,455.002,455.00537
2023-02-152,525.002,525.002,400.002,430.002,430.00709
2023-02-142,590.002,600.002,550.002,555.002,555.00453
2023-02-132,585.002,640.002,545.002,585.002,585.00697
2023-02-102,590.002,720.002,505.002,575.002,575.002,183
2023-02-092,450.002,985.002,420.002,580.002,580.0011,919
2023-02-082,390.002,450.002,370.002,435.002,435.00876
2023-02-072,370.002,445.002,325.002,385.002,385.00741
2023-02-062,370.002,455.002,320.002,365.002,365.00794
2023-02-032,390.002,390.002,325.002,350.002,350.00301
2023-02-022,340.002,410.002,310.002,390.002,390.001,233
2023-02-012,360.002,445.002,265.002,350.002,350.001,511
2023-01-312,250.002,655.002,245.002,350.002,350.0015,612
2023-01-302,205.002,250.002,175.002,210.002,210.00569
2023-01-272,200.002,245.002,160.002,200.002,200.00238
2023-01-262,190.002,215.002,165.002,200.002,200.001,442
2023-01-252,195.002,205.002,170.002,180.002,180.00120
2023-01-242,190.002,245.002,170.002,200.002,200.00238
2023-01-232,150.002,200.002,150.002,200.002,200.00179
2023-01-202,145.002,150.002,120.002,145.002,145.00251
2023-01-192,200.002,200.002,120.002,145.002,145.00343
2023-01-182,205.002,310.002,150.002,180.002,180.00949
2023-01-172,280.002,410.002,175.002,210.002,210.001,450
2023-01-162,205.002,250.002,170.002,225.002,225.00303
2023-01-132,205.002,215.002,170.002,190.002,190.00242
← NewerPage 16 of 22 · 1,270 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.