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
2026-04-304,195.004,435.004,195.004,280.004,280.00238
2026-04-294,295.004,540.004,170.004,190.004,190.00300
2026-04-284,295.004,510.004,250.004,275.004,275.00795
2026-04-274,440.004,485.004,320.004,395.004,395.00195
2026-04-244,490.004,530.004,430.004,440.004,440.0084
2026-04-234,490.004,550.004,490.004,530.004,530.0023
2026-04-224,535.004,535.004,490.004,515.004,515.0038
2026-04-214,225.004,600.004,225.004,470.004,470.00950
2026-04-204,560.004,585.004,175.004,240.004,240.00999
2026-04-174,615.004,645.004,505.004,560.004,560.0066
2026-04-164,630.004,650.004,570.004,640.004,640.00127
2026-04-154,570.004,585.004,565.004,565.004,565.0022
2026-04-144,540.004,585.004,540.004,555.004,555.0034
2026-04-134,605.004,610.004,530.004,580.004,580.0029
2026-04-104,585.004,610.004,540.004,605.004,605.0018
2026-04-094,670.004,670.004,605.004,605.004,605.0036
2026-04-084,565.004,685.004,565.004,620.004,620.00122
2026-04-074,680.004,695.004,610.004,620.004,620.0049
2026-04-064,490.004,710.004,470.004,585.004,585.00232
2026-04-034,665.004,670.004,460.004,520.004,520.00371
2026-04-024,600.004,715.004,600.004,665.004,665.00195
2026-04-014,605.004,640.004,520.004,590.004,590.00144
2026-03-314,655.004,655.004,605.004,635.004,635.0024
2026-03-304,575.004,705.004,575.004,680.004,680.00326
2026-03-274,595.004,670.004,565.004,605.004,605.0039
2026-03-264,610.004,680.004,555.004,645.004,645.0088
2026-03-254,430.004,760.004,430.004,660.004,660.001,361
2026-03-244,460.004,460.004,355.004,430.004,430.00232
2026-03-234,510.004,510.004,435.004,435.004,435.00144
2026-03-204,450.004,510.004,435.004,435.004,435.00638
2026-03-194,450.004,500.004,425.004,440.004,440.00607
2026-03-184,440.004,480.004,410.004,460.004,460.00295
2026-03-174,450.004,480.004,420.004,440.004,440.0089
2026-03-164,405.004,465.004,305.004,325.004,325.00636
2026-03-134,400.004,415.004,370.004,410.004,410.00335
2026-03-124,420.004,420.004,380.004,415.004,415.00369
2026-03-114,405.004,425.004,405.004,415.004,415.0014
2026-03-104,455.004,460.004,400.004,420.004,420.0041
2026-03-094,385.004,450.004,380.004,435.004,435.0065
2026-03-064,465.004,500.004,400.004,400.004,400.0092
2026-03-054,405.004,450.004,325.004,380.004,380.00608
2026-03-044,440.004,440.004,420.004,420.004,420.0055
2026-03-034,450.004,465.004,395.004,420.004,420.00175
2026-03-024,490.004,495.004,425.004,440.004,440.0050
2026-02-274,320.004,460.004,205.004,365.004,365.001,405
2026-02-264,310.004,400.004,285.004,355.004,355.00750
2026-02-254,325.004,345.004,280.004,315.004,315.00119
2026-02-244,375.004,385.004,280.004,305.004,305.00196
2026-02-204,355.004,425.004,315.004,335.004,335.0071
2026-02-194,375.004,400.004,370.004,375.004,375.0015
2026-02-184,390.004,415.004,335.004,395.004,395.0033
2026-02-174,380.004,425.004,340.004,355.004,355.00237
2026-02-164,485.004,560.004,295.004,440.004,440.00706
2026-02-134,455.004,590.004,435.004,440.004,440.00898
2026-02-124,430.004,475.004,430.004,440.004,440.0054
2026-02-114,465.004,480.004,435.004,450.004,450.0032
2026-02-104,380.004,450.004,380.004,425.004,425.0038
2026-02-094,395.004,480.004,365.004,400.004,400.00179
2026-02-064,390.004,395.004,390.004,390.004,390.006
2026-02-054,390.004,400.004,350.004,365.004,365.0014
← NewerPage 3 of 22 · 1,271 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.