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%WTI99.40▲ 2.32%
← ZILL.MCX stock page

AMO ZIL PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-284,625.004,625.004,295.004,380.004,380.0084
2022-01-274,315.004,435.004,270.004,350.004,350.00242
2022-01-264,150.004,440.004,150.004,415.004,415.00318
2022-01-254,295.004,295.004,105.004,170.004,170.00387
2022-01-244,575.004,575.004,100.004,295.004,295.00940
2022-01-214,595.004,615.004,445.004,565.004,565.00325
2022-01-204,800.004,800.004,400.004,430.004,430.00746
2022-01-194,250.004,435.004,245.004,410.004,410.00932
2022-01-184,635.004,635.004,270.004,375.004,375.00685
2022-01-174,670.004,775.004,470.004,595.004,595.00592
2022-01-144,615.004,725.004,360.004,570.004,570.001,191
2022-01-134,595.004,780.004,535.004,620.004,620.001,128
2022-01-124,495.004,770.004,360.004,600.004,600.001,145
2022-01-114,080.004,400.004,080.004,360.004,360.001,719
2022-01-104,095.004,195.004,030.004,060.004,060.00808
2022-01-074,105.004,105.004,105.004,105.004,105.000
2022-01-064,090.004,145.004,075.004,105.004,105.0027
2022-01-054,100.004,155.004,075.004,145.004,145.00137
2022-01-044,215.004,215.004,040.004,170.004,170.00171
2022-01-034,060.004,225.004,060.004,150.004,150.00121
2021-12-304,005.004,080.003,900.004,010.004,010.00281
2021-12-294,035.004,125.003,960.004,010.004,010.00927
2021-12-283,935.004,650.003,910.004,200.004,200.002,261
2021-12-273,850.003,935.003,830.003,900.003,900.00145
2021-12-243,940.003,945.003,870.003,930.003,930.0015
2021-12-233,935.003,935.003,885.003,915.003,915.0038
2021-12-223,905.003,910.003,810.003,870.003,870.0064
2021-12-213,865.003,920.003,855.003,900.003,900.0036
2021-12-203,955.003,955.003,760.003,850.003,850.00330
2021-12-173,910.003,975.003,900.003,965.003,965.0055
2021-12-163,805.004,040.003,805.003,965.003,965.00182
2021-12-153,830.003,895.003,830.003,840.003,840.00162
2021-12-143,700.003,835.003,690.003,790.003,790.00258
2021-12-133,920.003,920.003,600.003,740.003,740.00634
2021-12-103,950.003,990.003,900.003,910.003,910.0062
2021-12-093,970.004,030.003,915.003,950.003,950.0015
2021-12-083,995.004,000.003,900.003,925.003,925.0062
2021-12-074,260.004,260.003,900.003,905.003,905.00121
2021-12-063,890.004,005.003,805.003,910.003,910.00205
2021-12-033,975.003,975.003,805.003,855.003,855.00153
2021-12-023,935.004,005.003,820.003,960.003,960.00565
2021-12-013,895.003,995.003,890.003,920.003,920.00101
2021-11-303,830.003,900.003,815.003,870.003,870.00129
2021-11-293,830.003,980.003,820.003,845.003,845.00177
2021-11-263,985.003,985.003,800.003,810.003,810.00219
2021-11-253,960.004,125.003,960.004,030.004,030.00630
2021-11-244,040.004,060.003,905.004,010.004,010.00129
2021-11-233,880.004,085.003,795.003,990.003,990.00457
2021-11-224,000.004,000.003,740.003,895.003,895.001,022
2021-11-194,020.004,070.003,925.003,985.003,985.00683
2021-11-184,130.004,130.003,995.004,020.004,020.00312
2021-11-174,175.004,195.004,100.004,130.004,130.00359
2021-11-164,220.004,220.004,175.004,195.004,195.0041
2021-11-154,240.004,240.004,170.004,195.004,195.00117
2021-11-124,185.004,220.004,090.004,220.004,220.00286
2021-11-114,130.004,175.004,125.004,160.004,160.0075
2021-11-104,135.004,170.004,105.004,160.004,160.00224
2021-11-094,140.004,235.004,135.004,185.004,185.00180
2021-11-084,130.004,145.004,095.004,125.004,125.00223
2021-11-054,110.004,175.004,095.004,100.004,100.00380
← NewerPage 21 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.