AMO ZIL PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1,960.00 | 2,065.00 | 1,960.00 | 1,990.00 | 1,990.00 | 557 |
| 2022-10-17 | 1,910.00 | 1,975.00 | 1,910.00 | 1,935.00 | 1,935.00 | 275 |
| 2022-10-14 | 1,975.00 | 1,990.00 | 1,910.00 | 1,920.00 | 1,920.00 | 140 |
| 2022-10-13 | 1,890.00 | 1,945.00 | 1,845.00 | 1,920.00 | 1,920.00 | 403 |
| 2022-10-12 | 1,840.00 | 2,095.00 | 1,840.00 | 1,945.00 | 1,945.00 | 1,011 |
| 2022-10-11 | 1,795.00 | 1,850.00 | 1,750.00 | 1,840.00 | 1,840.00 | 332 |
| 2022-10-10 | 1,765.00 | 1,770.00 | 1,690.00 | 1,770.00 | 1,770.00 | 430 |
| 2022-10-07 | 1,790.00 | 1,810.00 | 1,775.00 | 1,775.00 | 1,775.00 | 247 |
| 2022-10-06 | 1,830.00 | 1,845.00 | 1,775.00 | 1,795.00 | 1,795.00 | 289 |
| 2022-10-05 | 1,865.00 | 1,865.00 | 1,735.00 | 1,805.00 | 1,805.00 | 399 |
| 2022-10-04 | 1,855.00 | 1,965.00 | 1,795.00 | 1,820.00 | 1,820.00 | 866 |
| 2022-10-03 | 1,805.00 | 1,820.00 | 1,785.00 | 1,805.00 | 1,805.00 | 251 |
| 2022-09-30 | 1,745.00 | 1,845.00 | 1,745.00 | 1,800.00 | 1,800.00 | 480 |
| 2022-09-29 | 1,845.00 | 1,865.00 | 1,645.00 | 1,765.00 | 1,765.00 | 641 |
| 2022-09-28 | 1,885.00 | 1,890.00 | 1,760.00 | 1,835.00 | 1,835.00 | 653 |
| 2022-09-27 | 1,815.00 | 1,955.00 | 1,815.00 | 1,885.00 | 1,885.00 | 802 |
| 2022-09-26 | 2,115.00 | 2,120.00 | 1,800.00 | 1,915.00 | 1,915.00 | 1,598 |
| 2022-09-23 | 2,140.00 | 2,220.00 | 2,065.00 | 2,090.00 | 2,090.00 | 595 |
| 2022-09-22 | 2,225.00 | 2,285.00 | 2,100.00 | 2,165.00 | 2,165.00 | 419 |
| 2022-09-21 | 2,175.00 | 2,225.00 | 2,000.00 | 2,190.00 | 2,190.00 | 1,071 |
| 2022-09-20 | 2,410.00 | 2,450.00 | 2,195.00 | 2,260.00 | 2,260.00 | 1,306 |
| 2022-09-19 | 2,440.00 | 2,455.00 | 2,390.00 | 2,410.00 | 2,410.00 | 234 |
| 2022-09-16 | 2,465.00 | 2,465.00 | 2,380.00 | 2,425.00 | 2,425.00 | 453 |
| 2022-09-15 | 2,460.00 | 2,470.00 | 2,420.00 | 2,450.00 | 2,450.00 | 491 |
| 2022-09-14 | 2,510.00 | 2,510.00 | 2,430.00 | 2,445.00 | 2,445.00 | 517 |
| 2022-09-13 | 2,505.00 | 2,510.00 | 2,480.00 | 2,500.00 | 2,500.00 | 351 |
| 2022-09-12 | 2,505.00 | 2,535.00 | 2,450.00 | 2,500.00 | 2,500.00 | 760 |
| 2022-09-09 | 2,550.00 | 2,550.00 | 2,485.00 | 2,520.00 | 2,520.00 | 288 |
| 2022-09-08 | 2,555.00 | 2,560.00 | 2,500.00 | 2,500.00 | 2,500.00 | 289 |
| 2022-09-07 | 2,540.00 | 2,575.00 | 2,490.00 | 2,525.00 | 2,525.00 | 271 |
| 2022-09-06 | 2,650.00 | 2,650.00 | 2,465.00 | 2,540.00 | 2,540.00 | 4,826 |
| 2022-09-05 | 2,640.00 | 2,685.00 | 2,610.00 | 2,670.00 | 2,670.00 | 287 |
| 2022-09-02 | 2,515.00 | 2,750.00 | 2,465.00 | 2,645.00 | 2,645.00 | 1,347 |
| 2022-09-01 | 2,515.00 | 2,565.00 | 2,500.00 | 2,520.00 | 2,520.00 | 300 |
| 2022-08-31 | 2,485.00 | 2,565.00 | 2,425.00 | 2,550.00 | 2,550.00 | 603 |
| 2022-08-30 | 2,525.00 | 2,530.00 | 2,425.00 | 2,500.00 | 2,500.00 | 617 |
| 2022-08-29 | 2,455.00 | 2,555.00 | 2,375.00 | 2,540.00 | 2,540.00 | 1,064 |
| 2022-08-26 | 2,455.00 | 2,485.00 | 2,405.00 | 2,435.00 | 2,435.00 | 235 |
| 2022-08-25 | 2,445.00 | 2,475.00 | 2,405.00 | 2,435.00 | 2,435.00 | 448 |
| 2022-08-24 | 2,450.00 | 2,480.00 | 2,375.00 | 2,445.00 | 2,445.00 | 207 |
| 2022-08-23 | 2,420.00 | 2,450.00 | 2,400.00 | 2,450.00 | 2,450.00 | 241 |
| 2022-08-22 | 2,400.00 | 2,425.00 | 2,395.00 | 2,425.00 | 2,425.00 | 151 |
| 2022-08-19 | 2,425.00 | 2,450.00 | 2,400.00 | 2,415.00 | 2,415.00 | 684 |
| 2022-08-18 | 2,430.00 | 2,465.00 | 2,400.00 | 2,440.00 | 2,440.00 | 271 |
| 2022-08-17 | 2,475.00 | 2,475.00 | 2,365.00 | 2,435.00 | 2,435.00 | 403 |
| 2022-08-16 | 2,475.00 | 2,510.00 | 2,430.00 | 2,470.00 | 2,470.00 | 363 |
| 2022-08-15 | 2,480.00 | 2,525.00 | 2,400.00 | 2,500.00 | 2,500.00 | 392 |
| 2022-08-12 | 2,515.00 | 2,550.00 | 2,425.00 | 2,480.00 | 2,480.00 | 245 |
| 2022-08-11 | 2,470.00 | 2,505.00 | 2,460.00 | 2,505.00 | 2,505.00 | 260 |
| 2022-08-10 | 2,415.00 | 2,470.00 | 2,410.00 | 2,470.00 | 2,470.00 | 189 |
| 2022-08-09 | 2,460.00 | 2,460.00 | 2,395.00 | 2,425.00 | 2,425.00 | 341 |
| 2022-08-08 | 2,425.00 | 2,470.00 | 2,345.00 | 2,430.00 | 2,430.00 | 377 |
| 2022-08-05 | 2,435.00 | 2,435.00 | 2,300.00 | 2,345.00 | 2,345.00 | 1,023 |
| 2022-08-04 | 2,535.00 | 2,545.00 | 2,410.00 | 2,430.00 | 2,430.00 | 367 |
| 2022-08-03 | 2,600.00 | 2,600.00 | 2,425.00 | 2,540.00 | 2,540.00 | 938 |
| 2022-08-02 | 2,640.00 | 2,640.00 | 2,520.00 | 2,585.00 | 2,585.00 | 974 |
| 2022-08-01 | 2,695.00 | 2,740.00 | 2,625.00 | 2,635.00 | 2,635.00 | 295 |
| 2022-07-29 | 2,685.00 | 2,775.00 | 2,655.00 | 2,695.00 | 2,695.00 | 642 |
| 2022-07-28 | 2,675.00 | 2,760.00 | 2,640.00 | 2,715.00 | 2,715.00 | 677 |
| 2022-07-27 | 2,700.00 | 2,845.00 | 2,585.00 | 2,785.00 | 2,785.00 | 3,485 |
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.