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
2026-02-044,430.004,435.004,360.004,375.004,375.0051
2026-02-034,400.004,425.004,395.004,410.004,410.00171
2026-02-024,380.004,415.004,370.004,405.004,405.00104
2026-01-304,385.004,430.004,275.004,395.004,395.00664
2026-01-294,320.004,395.004,180.004,230.004,230.00751
2026-01-284,325.004,365.004,320.004,330.004,330.0033
2026-01-274,315.004,380.004,315.004,335.004,335.00138
2026-01-264,310.004,390.004,305.004,345.004,345.00330
2026-01-234,385.004,385.004,325.004,355.004,355.00449
2026-01-224,345.004,380.004,315.004,355.004,355.0078
2026-01-214,365.004,395.004,210.004,275.004,275.00776
2026-01-204,155.004,410.004,155.004,350.004,350.001,109
2026-01-194,280.004,285.004,175.004,200.004,200.0080
2026-01-164,235.004,285.004,165.004,165.004,165.00229
2026-01-154,225.004,290.004,210.004,220.004,220.0042
2026-01-144,150.004,275.004,010.004,150.004,150.001,217
2026-01-134,335.004,350.004,105.004,310.004,310.00683
2026-01-124,285.004,385.004,285.004,345.004,345.00156
2026-01-094,300.004,395.004,300.004,335.004,335.00184
2026-01-084,330.004,365.004,325.004,330.004,330.00233
2026-01-064,165.004,410.004,165.004,195.004,195.00943
2026-01-054,100.004,250.004,100.004,120.004,120.00750
2025-12-304,100.004,145.004,100.004,125.004,125.0052
2025-12-294,175.004,260.004,055.004,140.004,140.00438
2025-12-264,180.004,210.004,175.004,180.004,180.0088
2025-12-254,180.004,235.004,180.004,195.004,195.00223
2025-12-244,175.004,235.004,175.004,180.004,180.0044
2025-12-234,175.004,225.004,175.004,195.004,195.0027
2025-12-224,225.004,285.004,175.004,225.004,225.00140
2025-12-194,215.004,235.004,215.004,230.004,230.009
2025-12-184,205.004,295.004,150.004,240.004,240.00207
2025-12-174,175.004,215.004,170.004,175.004,175.00104
2025-12-164,170.004,210.004,170.004,195.004,195.0034
2025-12-154,205.004,205.004,170.004,200.004,200.0018
2025-12-124,155.004,275.004,155.004,225.004,225.00398
2025-12-114,335.004,335.004,130.004,270.004,270.00388
2025-12-104,300.004,335.004,225.004,265.004,265.00186
2025-12-094,140.004,330.004,130.004,165.004,165.00618
2025-12-084,140.004,205.004,140.004,200.004,200.0082
2025-12-054,130.004,205.004,130.004,185.004,185.00343
2025-12-044,185.004,185.004,130.004,160.004,160.0012
2025-12-034,185.004,240.004,085.004,160.004,160.00304
2025-12-024,225.004,240.004,190.004,215.004,215.0037
2025-12-014,300.004,350.004,165.004,255.004,255.00246
2025-11-284,250.004,425.004,250.004,340.004,340.00156
2025-11-274,375.004,375.004,230.004,300.004,300.0082
2025-11-264,315.004,385.004,315.004,325.004,325.0060
2025-11-254,205.004,385.004,205.004,375.004,375.0057
2025-11-244,290.004,380.004,220.004,360.004,360.00168
2025-11-214,165.004,305.004,165.004,220.004,220.00670
2025-11-204,230.004,295.004,160.004,190.004,190.00353
2025-11-194,295.004,340.004,160.004,280.004,280.00237
2025-11-184,335.004,375.004,265.004,290.004,290.00225
2025-11-174,490.004,490.004,335.004,335.004,335.00422
2025-11-144,265.004,500.004,180.004,335.004,335.001,778
2025-11-134,255.004,300.004,150.004,175.004,175.001,788
2025-11-124,125.004,275.004,125.004,190.004,190.001,766
2025-11-114,100.004,185.004,100.004,115.004,115.00353
2025-11-104,205.004,215.004,040.004,165.004,165.00317
2025-11-074,210.004,235.004,140.004,215.004,215.00154
← NewerPage 4 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.