Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.060 | 8.360 | 7.850 | 8.030 | 8.030 | 106,000 |
| 2024-09-04 | 7.790 | 7.950 | 7.670 | 7.930 | 7.930 | 58,000 |
| 2024-09-03 | 7.820 | 7.930 | 7.570 | 7.800 | 7.800 | 48,000 |
| 2024-09-02 | 7.910 | 7.940 | 7.610 | 7.820 | 7.820 | 91,000 |
| 2024-08-30 | 8.090 | 8.240 | 7.710 | 8.070 | 8.070 | 237,000 |
| 2024-08-29 | 8.130 | 8.500 | 8.070 | 8.070 | 8.070 | 170,000 |
| 2024-08-28 | 8.190 | 8.190 | 7.960 | 8.120 | 8.120 | 63,000 |
| 2024-08-27 | 8.190 | 8.400 | 8.170 | 8.170 | 8.170 | 35,000 |
| 2024-08-26 | 8.070 | 8.340 | 8.070 | 8.170 | 8.170 | 57,000 |
| 2024-08-23 | 8.070 | 8.150 | 7.940 | 8.000 | 8.000 | 221,000 |
| 2024-08-22 | 8.370 | 8.480 | 8.100 | 8.160 | 8.160 | 117,000 |
| 2024-08-21 | 8.460 | 8.550 | 8.400 | 8.410 | 8.410 | 57,000 |
| 2024-08-20 | 8.700 | 8.790 | 8.210 | 8.440 | 8.440 | 313,000 |
| 2024-08-19 | 8.950 | 9.180 | 8.800 | 8.800 | 8.800 | 121,000 |
| 2024-08-16 | 8.580 | 9.500 | 8.550 | 8.850 | 8.850 | 547,000 |
| 2024-08-15 | 8.780 | 8.800 | 8.590 | 8.660 | 8.660 | 61,000 |
| 2024-08-14 | 8.870 | 9.000 | 8.580 | 8.640 | 8.640 | 114,000 |
| 2024-08-13 | 8.630 | 8.900 | 8.530 | 8.730 | 8.730 | 120,000 |
| 2024-08-12 | 8.450 | 8.680 | 8.450 | 8.540 | 8.540 | 39,000 |
| 2024-08-09 | 8.600 | 8.740 | 8.370 | 8.470 | 8.470 | 142,000 |
| 2024-08-08 | 8.470 | 8.590 | 8.360 | 8.510 | 8.510 | 98,000 |
| 2024-08-07 | 8.250 | 8.460 | 8.140 | 8.460 | 8.460 | 108,000 |
| 2024-08-06 | 8.210 | 8.420 | 7.950 | 8.240 | 8.240 | 126,000 |
| 2024-08-05 | 8.500 | 8.500 | 8.140 | 8.280 | 8.280 | 253,000 |
| 2024-08-02 | 8.760 | 8.870 | 8.570 | 8.650 | 8.650 | 40,000 |
| 2024-08-01 | 8.760 | 8.990 | 8.720 | 8.750 | 8.750 | 57,000 |
| 2024-07-31 | 8.440 | 8.790 | 8.440 | 8.720 | 8.720 | 98,000 |
| 2024-07-30 | 8.420 | 8.840 | 8.400 | 8.540 | 8.540 | 107,000 |
| 2024-07-29 | 8.780 | 8.790 | 8.320 | 8.400 | 8.400 | 175,000 |
| 2024-07-26 | 8.880 | 9.100 | 8.750 | 8.950 | 8.950 | 243,000 |
| 2024-07-25 | 8.950 | 8.950 | 8.630 | 8.770 | 8.770 | 226,000 |
| 2024-07-24 | 9.270 | 9.390 | 8.800 | 8.860 | 8.860 | 302,000 |
| 2024-07-23 | 9.000 | 9.270 | 8.910 | 9.130 | 9.130 | 397,000 |
| 2024-07-22 | 8.930 | 9.230 | 8.810 | 8.860 | 8.860 | 218,000 |
| 2024-07-19 | 8.560 | 8.910 | 8.560 | 8.900 | 8.900 | 221,000 |
| 2024-07-18 | 8.460 | 8.560 | 8.280 | 8.500 | 8.500 | 99,000 |
| 2024-07-17 | 8.590 | 8.770 | 8.350 | 8.350 | 8.350 | 126,000 |
| 2024-07-16 | 8.270 | 8.620 | 7.970 | 8.450 | 8.450 | 184,000 |
| 2024-07-15 | 8.370 | 8.510 | 8.110 | 8.170 | 8.170 | 67,000 |
| 2024-07-12 | 8.520 | 8.530 | 8.170 | 8.240 | 8.240 | 96,000 |
| 2024-07-11 | 7.710 | 8.560 | 7.710 | 8.400 | 8.400 | 275,000 |
| 2024-07-10 | 8.780 | 8.780 | 8.200 | 8.220 | 8.220 | 460,000 |
| 2024-07-09 | 9.210 | 9.410 | 8.620 | 8.770 | 8.770 | 430,000 |
| 2024-07-08 | 9.370 | 9.440 | 9.130 | 9.260 | 9.260 | 81,000 |
| 2024-07-05 | 9.210 | 9.450 | 9.200 | 9.340 | 9.340 | 213,000 |
| 2024-07-04 | 9.310 | 9.370 | 9.190 | 9.210 | 9.210 | 317,000 |
| 2024-07-03 | 9.570 | 9.590 | 9.370 | 9.400 | 9.400 | 219,000 |
| 2024-07-02 | 9.640 | 9.730 | 9.430 | 9.570 | 9.570 | 668,000 |
| 2024-07-01 | 10.030 | 10.190 | 9.560 | 9.600 | 9.600 | 1,276,000 |
| 2024-06-28 | 10.320 | 10.320 | 10.100 | 10.100 | 10.100 | 65,000 |
| 2024-06-27 | 10.350 | 10.350 | 10.050 | 10.200 | 10.200 | 60,000 |
| 2024-06-26 | 10.370 | 10.380 | 10.160 | 10.250 | 10.250 | 67,000 |
| 2024-06-25 | 10.210 | 10.490 | 9.960 | 10.160 | 10.160 | 143,000 |
| 2024-06-24 | 10.720 | 10.730 | 10.310 | 10.390 | 10.390 | 26,000 |
| 2024-06-21 | 10.530 | 10.760 | 10.300 | 10.550 | 10.550 | 60,000 |
| 2024-06-20 | 10.440 | 10.800 | 10.200 | 10.500 | 10.500 | 109,000 |
| 2024-06-19 | 10.670 | 11.190 | 10.150 | 10.160 | 10.160 | 457,000 |
| 2024-06-18 | 10.930 | 10.930 | 10.480 | 10.480 | 10.480 | 71,000 |
| 2024-06-17 | 11.350 | 11.350 | 10.850 | 10.880 | 10.880 | 65,000 |
| 2024-06-14 | 10.890 | 11.160 | 10.860 | 10.980 | 10.980 | 69,000 |
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.