Zvezda AO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	10.890	11.160	10.860	10.980	10.980	69,000
2024-06-13	10.790	11.140	10.400	11.040	11.040	258,000
2024-06-11	11.460	11.460	10.900	11.150	11.150	170,000
2024-06-10	11.890	11.910	11.390	11.500	11.500	92,000
2024-06-07	10.980	11.690	10.980	11.630	11.630	346,000
2024-06-06	11.070	11.290	10.730	10.860	10.860	102,000
2024-06-05	11.200	11.790	10.970	11.230	11.230	300,000
2024-06-04	10.550	11.500	10.340	10.960	10.960	297,000
2024-06-03	10.770	10.770	9.880	10.460	10.460	240,000
2024-05-31	10.980	10.980	10.110	10.410	10.410	402,000
2024-05-30	11.220	11.260	11.000	11.010	11.010	54,000
2024-05-29	11.400	11.400	10.530	11.160	11.160	123,000
2024-05-28	10.600	11.790	10.510	11.310	11.310	330,000
2024-05-27	11.100	11.240	10.290	10.600	10.600	214,000
2024-05-24	11.700	11.900	10.940	11.190	11.190	425,000
2024-05-23	12.160	12.190	11.540	11.700	11.700	228,000
2024-05-22	12.040	12.200	12.000	12.120	12.120	85,000
2024-05-21	12.490	12.500	11.950	12.040	12.040	391,000
2024-05-20	12.430	12.720	12.400	12.480	12.480	128,000
2024-05-17	12.610	12.660	12.420	12.440	12.440	64,000
2024-05-16	12.630	12.840	12.480	12.580	12.580	207,000
2024-05-15	12.900	12.900	12.660	12.660	12.660	256,000
2024-05-14	12.730	13.010	12.630	12.870	12.870	400,000
2024-05-13	12.770	12.960	12.700	12.720	12.720	257,000
2024-05-10	12.800	12.870	12.660	12.710	12.710	55,000
2024-05-08	12.680	12.890	12.620	12.780	12.780	218,000
2024-05-07	12.680	12.870	12.660	12.750	12.750	129,000
2024-05-06	12.600	12.780	12.600	12.670	12.670	168,000
2024-05-03	12.700	12.790	12.640	12.670	12.670	108,000
2024-05-02	12.920	12.930	12.480	12.800	12.800	342,000
2024-04-30	12.890	12.970	12.760	12.850	12.850	86,000
2024-04-29	12.900	12.920	12.710	12.830	12.830	121,000
2024-04-27	12.890	13.070	12.800	12.880	12.880	129,000
2024-04-26	12.890	12.960	12.760	12.850	12.850	75,000
2024-04-25	13.090	13.090	12.770	12.950	12.950	133,000
2024-04-24	12.960	13.050	12.700	13.010	13.010	148,000
2024-04-23	13.120	13.220	12.950	12.970	12.970	156,000
2024-04-22	13.070	13.150	13.020	13.030	13.030	117,000
2024-04-19	12.940	13.120	12.930	13.090	13.090	161,000
2024-04-18	13.050	13.110	12.940	12.960	12.960	169,000
2024-04-17	13.210	13.260	13.040	13.090	13.090	109,000
2024-04-16	13.100	13.330	13.030	13.130	13.130	189,000
2024-04-15	13.240	13.410	12.660	13.030	13.030	588,000
2024-04-12	13.460	13.470	13.210	13.240	13.240	192,000
2024-04-11	13.340	13.860	13.220	13.320	13.320	275,000
2024-04-10	13.540	13.830	12.910	13.270	13.270	864,000
2024-04-09	14.240	14.500	13.510	13.620	13.620	567,000
2024-04-08	13.650	14.600	13.500	14.240	14.240	1,033,000
2024-04-05	13.630	13.990	13.150	13.500	13.500	547,000
2024-04-04	14.000	14.040	13.560	13.650	13.650	156,000
2024-04-03	13.390	14.300	13.390	13.600	13.600	1,432,000
2024-04-02	13.080	13.540	13.020	13.240	13.240	529,000
2024-04-01	12.940	13.090	12.850	13.060	13.060	184,000
2024-03-29	12.900	12.980	12.790	12.850	12.850	118,000
2024-03-28	12.890	12.960	12.670	12.840	12.840	229,000
2024-03-27	12.760	13.030	12.760	12.810	12.810	125,000
2024-03-26	13.140	13.140	12.600	12.920	12.920	115,000
2024-03-25	13.130	13.270	12.800	12.920	12.920	173,000
2024-03-22	13.080	13.460	13.010	13.070	13.070	366,000
2024-03-21	12.890	13.000	12.760	12.980	12.980	267,000

← NewerPage 11 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.