AMO ZIL PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 2,255.00 | 2,300.00 | 2,150.00 | 2,170.00 | 2,170.00 | 393 |
| 2023-01-11 | 2,155.00 | 2,180.00 | 2,150.00 | 2,165.00 | 2,165.00 | 274 |
| 2023-01-10 | 2,180.00 | 2,200.00 | 2,130.00 | 2,200.00 | 2,200.00 | 555 |
| 2023-01-09 | 2,200.00 | 2,230.00 | 2,175.00 | 2,195.00 | 2,195.00 | 317 |
| 2023-01-06 | 2,250.00 | 2,260.00 | 2,160.00 | 2,200.00 | 2,200.00 | 327 |
| 2023-01-05 | 2,260.00 | 2,300.00 | 2,165.00 | 2,190.00 | 2,190.00 | 447 |
| 2023-01-04 | 2,160.00 | 2,315.00 | 2,140.00 | 2,215.00 | 2,215.00 | 655 |
| 2023-01-03 | 2,125.00 | 2,250.00 | 2,095.00 | 2,155.00 | 2,155.00 | 274 |
| 2022-12-30 | 2,140.00 | 2,140.00 | 2,050.00 | 2,105.00 | 2,105.00 | 222 |
| 2022-12-29 | 2,165.00 | 2,170.00 | 2,110.00 | 2,135.00 | 2,135.00 | 199 |
| 2022-12-28 | 2,135.00 | 2,170.00 | 2,100.00 | 2,145.00 | 2,145.00 | 154 |
| 2022-12-27 | 2,145.00 | 2,150.00 | 2,085.00 | 2,135.00 | 2,135.00 | 106 |
| 2022-12-26 | 2,065.00 | 2,165.00 | 2,005.00 | 2,145.00 | 2,145.00 | 201 |
| 2022-12-23 | 2,105.00 | 2,165.00 | 2,050.00 | 2,085.00 | 2,085.00 | 279 |
| 2022-12-22 | 2,050.00 | 2,495.00 | 2,030.00 | 2,050.00 | 2,050.00 | 3,192 |
| 2022-12-21 | 2,015.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 292 |
| 2022-12-20 | 1,990.00 | 2,050.00 | 1,990.00 | 2,015.00 | 2,015.00 | 55 |
| 2022-12-19 | 2,025.00 | 2,100.00 | 1,950.00 | 2,040.00 | 2,040.00 | 625 |
| 2022-12-16 | 2,010.00 | 2,030.00 | 1,985.00 | 2,025.00 | 2,025.00 | 118 |
| 2022-12-15 | 2,015.00 | 2,015.00 | 1,960.00 | 2,015.00 | 2,015.00 | 227 |
| 2022-12-14 | 2,000.00 | 2,010.00 | 1,985.00 | 2,005.00 | 2,005.00 | 110 |
| 2022-12-13 | 1,965.00 | 2,055.00 | 1,950.00 | 1,995.00 | 1,995.00 | 1,098 |
| 2022-12-12 | 1,950.00 | 2,000.00 | 1,950.00 | 1,965.00 | 1,965.00 | 464 |
| 2022-12-09 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,950.00 | 230 |
| 2022-12-08 | 1,960.00 | 1,980.00 | 1,945.00 | 1,965.00 | 1,965.00 | 1,061 |
| 2022-12-07 | 1,955.00 | 1,960.00 | 1,925.00 | 1,955.00 | 1,955.00 | 1,401 |
| 2022-12-06 | 1,950.00 | 1,960.00 | 1,920.00 | 1,935.00 | 1,935.00 | 766 |
| 2022-12-05 | 1,920.00 | 1,950.00 | 1,920.00 | 1,940.00 | 1,940.00 | 779 |
| 2022-12-02 | 1,930.00 | 1,930.00 | 1,910.00 | 1,915.00 | 1,915.00 | 119 |
| 2022-12-01 | 1,920.00 | 1,925.00 | 1,900.00 | 1,915.00 | 1,915.00 | 281 |
| 2022-11-30 | 1,915.00 | 1,940.00 | 1,905.00 | 1,925.00 | 1,925.00 | 167 |
| 2022-11-29 | 1,910.00 | 1,925.00 | 1,900.00 | 1,905.00 | 1,905.00 | 61 |
| 2022-11-28 | 1,915.00 | 1,915.00 | 1,895.00 | 1,905.00 | 1,905.00 | 242 |
| 2022-11-25 | 1,905.00 | 1,925.00 | 1,900.00 | 1,900.00 | 1,900.00 | 363 |
| 2022-11-24 | 1,900.00 | 1,935.00 | 1,900.00 | 1,915.00 | 1,915.00 | 188 |
| 2022-11-23 | 1,855.00 | 1,930.00 | 1,810.00 | 1,910.00 | 1,910.00 | 673 |
| 2022-11-22 | 1,880.00 | 1,905.00 | 1,875.00 | 1,880.00 | 1,880.00 | 364 |
| 2022-11-21 | 1,915.00 | 1,915.00 | 1,830.00 | 1,870.00 | 1,870.00 | 348 |
| 2022-11-18 | 1,915.00 | 1,930.00 | 1,890.00 | 1,915.00 | 1,915.00 | 232 |
| 2022-11-17 | 1,960.00 | 1,960.00 | 1,870.00 | 1,920.00 | 1,920.00 | 114 |
| 2022-11-16 | 1,895.00 | 1,920.00 | 1,890.00 | 1,915.00 | 1,915.00 | 425 |
| 2022-11-15 | 1,955.00 | 1,985.00 | 1,905.00 | 1,915.00 | 1,915.00 | 287 |
| 2022-11-14 | 1,875.00 | 1,940.00 | 1,875.00 | 1,930.00 | 1,930.00 | 539 |
| 2022-11-11 | 1,915.00 | 1,950.00 | 1,905.00 | 1,915.00 | 1,915.00 | 269 |
| 2022-11-10 | 1,930.00 | 1,930.00 | 1,910.00 | 1,925.00 | 1,925.00 | 203 |
| 2022-11-09 | 1,915.00 | 1,955.00 | 1,915.00 | 1,920.00 | 1,920.00 | 230 |
| 2022-11-08 | 1,960.00 | 1,970.00 | 1,925.00 | 1,930.00 | 1,930.00 | 399 |
| 2022-11-07 | 1,940.00 | 2,000.00 | 1,895.00 | 1,970.00 | 1,970.00 | 138 |
| 2022-11-03 | 1,960.00 | 1,975.00 | 1,940.00 | 1,950.00 | 1,950.00 | 223 |
| 2022-11-02 | 2,000.00 | 2,005.00 | 1,940.00 | 1,960.00 | 1,960.00 | 212 |
| 2022-11-01 | 2,035.00 | 2,035.00 | 1,950.00 | 1,995.00 | 1,995.00 | 476 |
| 2022-10-31 | 2,025.00 | 2,040.00 | 1,970.00 | 2,015.00 | 2,015.00 | 515 |
| 2022-10-28 | 2,020.00 | 2,065.00 | 1,940.00 | 2,025.00 | 2,025.00 | 473 |
| 2022-10-27 | 1,955.00 | 2,150.00 | 1,925.00 | 1,995.00 | 1,995.00 | 1,158 |
| 2022-10-26 | 1,940.00 | 1,975.00 | 1,920.00 | 1,970.00 | 1,970.00 | 479 |
| 2022-10-25 | 1,920.00 | 1,980.00 | 1,900.00 | 1,955.00 | 1,955.00 | 471 |
| 2022-10-24 | 1,920.00 | 1,945.00 | 1,900.00 | 1,905.00 | 1,905.00 | 153 |
| 2022-10-21 | 1,990.00 | 1,990.00 | 1,860.00 | 1,925.00 | 1,925.00 | 315 |
| 2022-10-20 | 1,920.00 | 1,950.00 | 1,900.00 | 1,935.00 | 1,935.00 | 76 |
| 2022-10-19 | 2,100.00 | 2,105.00 | 1,875.00 | 1,915.00 | 1,915.00 | 255 |
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.