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%WTI99.83▲ 2.76%
← ZILL.MCX stock page

AMO ZIL PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-262,970.003,000.002,960.002,975.002,975.00223
2022-04-253,000.003,000.002,955.002,960.002,960.0071
2022-04-223,010.003,020.002,935.002,990.002,990.00346
2022-04-213,050.003,050.002,955.002,955.002,955.00490
2022-04-202,985.003,040.002,985.003,005.003,005.00258
2022-04-192,970.003,000.002,900.002,990.002,990.00346
2022-04-183,005.003,065.002,985.002,985.002,985.00994
2022-04-152,990.003,030.002,950.003,000.003,000.00184
2022-04-143,025.003,050.002,975.003,015.003,015.00686
2022-04-132,950.003,055.002,950.003,005.003,005.00972
2022-04-122,920.002,990.002,885.002,945.002,945.001,297
2022-04-112,900.003,050.002,880.002,990.002,990.00257
2022-04-083,135.003,135.002,850.002,930.002,930.001,841
2022-04-073,160.003,195.003,000.003,080.003,080.001,365
2022-04-063,175.003,200.003,100.003,115.003,115.00476
2022-04-053,290.003,290.003,125.003,180.003,180.00584
2022-04-043,185.003,330.003,095.003,205.003,205.001,014
2022-04-013,125.003,220.003,015.003,110.003,110.001,560
2022-03-313,050.003,195.002,905.003,105.003,105.00941
2022-03-302,990.003,290.002,805.002,935.002,935.00481
2022-03-292,990.003,000.002,660.002,780.002,780.00735
2022-03-282,800.002,900.002,500.002,845.002,845.00820
2022-03-253,065.003,065.003,065.003,065.003,065.000
2022-03-243,065.003,065.003,065.003,065.003,065.000
2022-03-233,065.003,065.003,065.003,065.003,065.000
2022-03-223,065.003,065.003,065.003,065.003,065.000
2022-03-213,065.003,065.003,065.003,065.003,065.000
2022-03-183,065.003,065.003,065.003,065.003,065.000
2022-03-173,065.003,065.003,065.003,065.003,065.000
2022-03-163,065.003,065.003,065.003,065.003,065.000
2022-03-153,065.003,065.003,065.003,065.003,065.000
2022-03-143,065.003,065.003,065.003,065.003,065.000
2022-03-113,065.003,065.003,065.003,065.003,065.000
2022-03-103,065.003,065.003,065.003,065.003,065.000
2022-03-093,065.003,065.003,065.003,065.003,065.000
2022-03-043,065.003,065.003,065.003,065.003,065.000
2022-03-033,065.003,065.003,065.003,065.003,065.000
2022-03-023,065.003,065.003,065.003,065.003,065.000
2022-03-013,065.003,065.003,065.003,065.003,065.000
2022-02-283,065.003,065.003,065.003,065.003,065.000
2022-02-252,755.003,475.002,755.003,090.003,090.00976
2022-02-243,600.003,600.002,395.002,520.002,520.003,761
2022-02-234,000.004,000.004,000.004,000.004,000.000
2022-02-223,810.004,000.003,430.004,000.004,000.00772
2022-02-214,350.004,350.003,705.003,810.003,810.001,078
2022-02-184,275.004,350.004,200.004,220.004,220.00491
2022-02-174,375.004,375.004,250.004,305.004,305.00101
2022-02-164,390.004,400.004,280.004,325.004,325.00889
2022-02-154,315.004,400.004,260.004,385.004,385.00426
2022-02-144,545.004,545.004,210.004,355.004,355.00150
2022-02-114,315.004,445.004,315.004,440.004,440.00116
2022-02-104,435.004,490.004,250.004,450.004,450.00527
2022-02-094,385.004,535.004,225.004,430.004,430.00348
2022-02-084,385.004,425.004,310.004,400.004,400.00261
2022-02-074,345.004,380.004,260.004,370.004,370.00892
2022-02-044,400.004,400.004,280.004,285.004,285.00187
2022-02-034,315.004,375.004,290.004,300.004,300.0059
2022-02-024,305.004,400.004,260.004,400.004,400.00157
2022-02-014,295.004,400.004,265.004,325.004,325.00152
2022-01-314,590.004,590.004,200.004,330.004,330.00260
← NewerPage 20 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.