Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ZILL.MCX stock page

AMO ZIL PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-274,600.004,600.004,480.004,500.004,500.001,361
2026-07-244,480.004,600.004,480.004,515.004,515.001,014
2026-07-234,520.004,545.004,420.004,495.004,495.001,456
2026-07-224,490.004,540.004,480.004,495.004,495.0055
2026-07-214,470.004,545.004,385.004,545.004,545.001,221
2026-07-204,500.004,540.004,260.004,485.004,485.001,698
2026-07-174,465.004,545.004,430.004,545.004,545.001,055
2026-07-164,535.004,550.004,415.004,500.004,500.001,726
2026-07-154,510.004,545.004,475.004,510.004,510.00190
2026-07-144,505.004,545.004,505.004,545.004,545.0072
2026-07-134,545.004,545.004,510.004,510.004,510.002
2026-07-104,545.004,545.004,535.004,545.004,545.00152
2026-07-094,495.004,545.004,485.004,485.004,485.00119
2026-07-084,545.004,545.004,480.004,535.004,535.00271
2026-07-074,545.004,545.004,440.004,470.004,470.001,642
2026-07-064,510.004,545.004,310.004,465.004,465.001,325
2026-07-034,525.004,540.004,475.004,530.004,530.00920
2026-07-024,510.004,550.004,445.004,475.004,475.00561
2026-07-014,505.004,545.004,435.004,450.004,450.00535
2026-06-304,480.004,535.004,420.004,495.004,495.00102
2026-06-294,400.004,535.004,395.004,445.004,445.00579
2026-06-264,490.004,545.004,390.004,460.004,460.001,395
2026-06-254,505.004,550.004,385.004,440.004,440.001,592
2026-06-244,480.004,535.004,410.004,440.004,440.001,420
2026-06-234,450.004,545.004,440.004,440.004,440.00740
2026-06-224,425.004,580.004,425.004,505.004,505.00951
2026-06-194,555.004,575.004,385.004,475.004,475.00433
2026-06-184,430.004,550.004,350.004,380.004,380.00485
2026-06-174,445.004,595.004,420.004,435.004,435.00107
2026-06-164,455.004,580.004,415.004,490.004,490.0087
2026-06-154,545.004,580.004,490.004,505.004,505.00169
2026-06-114,400.004,595.004,400.004,510.004,510.0022
2026-06-104,380.004,555.004,380.004,480.004,480.001,118
2026-06-094,335.004,500.004,335.004,410.004,410.00770
2026-06-084,435.004,460.004,285.004,380.004,380.001,193
2026-06-054,390.004,460.004,380.004,410.004,410.00237
2026-06-044,550.004,645.004,380.004,495.004,495.001,397
2026-06-034,470.004,545.004,370.004,465.004,465.001,629
2026-06-024,390.004,500.004,320.004,410.004,410.00821
2026-06-014,450.004,530.004,280.004,510.004,510.001,951
2026-05-294,415.004,550.004,415.004,475.004,475.00127
2026-05-284,470.004,520.004,455.004,475.004,475.00118
2026-05-274,290.004,525.004,290.004,485.004,485.00561
2026-05-264,375.004,435.004,265.004,350.004,350.00168
2026-05-254,415.004,485.004,340.004,350.004,350.00173
2026-05-224,440.004,485.004,400.004,450.004,450.00112
2026-05-214,440.004,500.004,440.004,465.004,465.0028
2026-05-204,310.004,510.004,310.004,500.004,500.001,047
2026-05-194,330.004,395.004,315.004,330.004,330.0046
2026-05-184,400.004,450.004,325.004,345.004,345.00123
2026-05-154,540.004,540.004,390.004,460.004,460.00452
2026-05-144,265.004,595.004,255.004,270.004,270.001,088
2026-05-134,460.004,500.004,235.004,455.004,455.00411
2026-05-124,450.004,500.004,450.004,470.004,470.0054
2026-05-114,495.004,500.004,425.004,500.004,500.0069
2026-05-084,415.004,485.004,415.004,470.004,470.0021
2026-05-074,475.004,520.004,440.004,455.004,455.0037
2026-05-064,280.004,520.004,280.004,465.004,465.00203
2026-05-054,290.004,435.004,270.004,380.004,380.00179
2026-05-044,245.004,490.004,245.004,305.004,305.00435
← NewerPage 2 of 3 · 129 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.