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%WTI99.54▲ 2.46%
← ZILL.MCX stock page

AMO ZIL PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-262,770.002,850.002,750.002,765.002,765.00456
2022-07-252,780.002,850.002,745.002,805.002,805.00807
2022-07-222,790.002,850.002,785.002,835.002,835.00215
2022-07-212,800.002,810.002,790.002,800.002,800.0024
2022-07-202,835.002,835.002,800.002,815.002,815.00326
2022-07-192,830.002,860.002,800.002,820.002,820.0056
2022-07-182,845.002,900.002,815.002,820.002,820.00480
2022-07-152,750.002,845.002,735.002,845.002,845.0082
2022-07-142,790.002,850.002,700.002,770.002,770.00198
2022-07-132,840.002,855.002,800.002,800.002,800.00134
2022-07-122,935.002,940.002,765.002,835.002,835.00357
2022-07-112,945.002,945.002,815.002,905.002,905.00573
2022-07-082,940.002,945.002,845.002,940.002,940.00673
2022-07-072,925.002,995.002,790.002,900.002,900.00997
2022-07-062,955.003,005.002,920.002,985.002,985.00507
2022-07-053,010.003,010.002,895.002,950.002,950.00225
2022-07-042,965.003,095.002,925.003,010.003,010.00640
2022-07-012,940.003,025.002,830.002,920.002,920.00505
2022-06-303,000.003,000.002,460.002,905.002,905.001,462
2022-06-293,045.003,075.002,885.002,970.002,970.00382
2022-06-283,100.003,135.003,015.003,050.003,050.00185
2022-06-273,135.003,145.003,100.003,100.003,100.00143
2022-06-243,090.003,145.003,080.003,145.003,145.00233
2022-06-233,085.003,100.003,055.003,085.003,085.00271
2022-06-223,170.003,170.003,000.003,135.003,135.00248
2022-06-213,195.003,205.003,105.003,170.003,170.00395
2022-06-203,105.003,230.003,105.003,200.003,200.00336
2022-06-173,140.003,180.003,110.003,110.003,110.00282
2022-06-163,180.003,180.003,125.003,125.003,125.0042
2022-06-153,150.003,190.003,130.003,130.003,130.0080
2022-06-143,130.003,165.003,075.003,155.003,155.00110
2022-06-103,155.003,240.003,145.003,200.003,200.00121
2022-06-093,215.003,280.003,180.003,205.003,205.0055
2022-06-083,135.003,210.003,065.003,205.003,205.00189
2022-06-073,260.003,260.003,105.003,120.003,120.00366
2022-06-063,210.003,240.003,130.003,235.003,235.00129
2022-06-033,315.003,350.003,160.003,190.003,190.00222
2022-06-023,335.003,435.003,150.003,240.003,240.00473
2022-06-013,045.003,975.003,040.003,330.003,330.002,831
2022-05-312,970.003,100.002,960.003,030.003,030.00403
2022-05-303,045.003,100.002,965.002,965.002,965.00258
2022-05-272,960.003,155.002,960.003,040.003,040.00483
2022-05-262,940.003,030.002,870.003,000.003,000.001,189
2022-05-252,955.002,980.002,880.002,950.002,950.00412
2022-05-242,980.003,000.002,850.002,920.002,920.00230
2022-05-232,970.003,000.002,930.002,975.002,975.00803
2022-05-202,935.002,965.002,910.002,955.002,955.0074
2022-05-192,955.002,980.002,885.002,950.002,950.00247
2022-05-182,985.002,985.002,920.002,930.002,930.00363
2022-05-172,940.003,000.002,885.002,975.002,975.00382
2022-05-162,935.002,970.002,860.002,915.002,915.00165
2022-05-132,945.002,945.002,870.002,880.002,880.00102
2022-05-122,950.002,950.002,850.002,895.002,895.00272
2022-05-112,975.002,975.002,915.002,935.002,935.00873
2022-05-062,960.002,970.002,920.002,950.002,950.00142
2022-05-052,955.003,000.002,900.002,950.002,950.00226
2022-05-042,985.003,015.002,900.002,990.002,990.001,237
2022-04-293,025.003,050.002,975.003,010.003,010.00686
2022-04-283,005.003,030.002,965.003,025.003,025.00390
2022-04-272,980.003,030.002,955.002,970.002,970.00857
← NewerPage 19 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.