Zvezda AO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	12.760	12.940	12.730	12.730	12.730	137,000
2024-03-19	12.680	13.000	12.670	12.880	12.880	365,000
2024-03-18	12.890	12.900	12.510	12.830	12.830	317,000
2024-03-15	12.660	12.900	12.610	12.760	12.760	134,000
2024-03-14	12.850	12.900	12.400	12.600	12.600	335,000
2024-03-13	13.150	13.150	12.830	12.890	12.890	250,000
2024-03-12	13.100	13.100	12.900	13.000	13.000	154,000
2024-03-11	13.010	13.170	13.010	13.080	13.080	66,000
2024-03-07	13.200	13.210	12.850	13.090	13.090	220,000
2024-03-06	13.200	13.240	13.060	13.190	13.190	84,000
2024-03-05	13.240	13.320	13.000	13.100	13.100	338,000
2024-03-04	13.120	13.310	13.010	13.130	13.130	157,000
2024-03-01	13.120	13.130	12.970	13.010	13.010	153,000
2024-02-29	12.950	13.750	12.800	13.040	13.040	794,000
2024-02-28	13.100	13.210	12.810	12.960	12.960	154,000
2024-02-27	13.490	13.490	12.910	12.980	12.980	454,000
2024-02-26	12.870	13.540	12.460	13.300	13.300	736,000
2024-02-22	12.460	13.000	12.240	12.590	12.590	604,000
2024-02-21	13.100	13.330	11.880	12.000	12.000	1,373,000
2024-02-20	13.870	13.870	13.500	13.500	13.500	191,000
2024-02-19	13.670	14.000	13.650	13.750	13.750	174,000
2024-02-16	14.040	14.210	13.650	13.840	13.840	467,000
2024-02-15	14.120	14.250	13.910	14.030	14.030	330,000
2024-02-14	14.350	14.490	14.000	14.070	14.070	338,000
2024-02-13	14.550	14.690	14.100	14.220	14.220	287,000
2024-02-12	14.080	14.800	14.080	14.460	14.460	587,000
2024-02-09	14.700	14.700	13.940	14.070	14.070	659,000
2024-02-08	14.820	15.230	14.550	14.550	14.550	987,000
2024-02-07	14.310	15.200	14.310	14.810	14.810	2,963,000
2024-02-06	13.820	14.530	13.750	14.140	14.140	1,544,000
2024-02-05	13.300	14.330	13.300	13.750	13.750	3,603,000
2024-02-02	13.650	13.900	13.280	13.300	13.300	643,000
2024-02-01	13.640	13.950	13.280	13.420	13.420	615,000
2024-01-31	13.120	14.160	13.100	13.620	13.620	1,045,000
2024-01-30	13.360	13.880	13.000	13.120	13.120	1,061,000
2024-01-29	13.490	13.730	13.000	13.360	13.360	1,337,000
2024-01-26	12.990	15.000	12.990	13.470	13.470	10,286,000
2024-01-25	12.720	13.050	12.370	12.850	12.850	371,000
2024-01-24	13.330	13.500	12.620	12.900	12.900	551,000
2024-01-23	13.470	13.580	13.200	13.330	13.330	207,000
2024-01-22	13.110	13.490	13.100	13.350	13.350	186,000
2024-01-19	13.320	13.430	12.940	13.120	13.120	282,000
2024-01-18	13.650	14.090	13.310	13.440	13.440	742,000
2024-01-17	13.600	13.670	13.300	13.520	13.520	334,000
2024-01-16	13.600	13.670	12.910	13.480	13.480	740,000
2024-01-15	13.210	13.680	13.080	13.370	13.370	1,100,000
2024-01-12	13.000	13.220	12.700	13.070	13.070	772,000
2024-01-11	12.820	13.290	12.570	12.930	12.930	592,000
2024-01-10	13.190	13.350	12.640	12.810	12.810	866,000
2024-01-09	12.580	13.500	12.340	12.930	12.930	1,403,000
2024-01-08	12.890	13.950	12.200	12.580	12.580	4,021,000
2024-01-05	11.050	13.300	10.310	12.540	12.540	6,527,000
2024-01-04	9.970	11.130	9.970	10.950	10.950	1,574,000
2024-01-03	10.070	10.150	9.700	10.110	10.110	308,000
2023-12-29	10.170	10.170	9.630	9.770	9.770	335,000
2023-12-28	10.460	10.460	10.010	10.050	10.050	305,000
2023-12-27	10.380	10.470	10.120	10.310	10.310	557,000
2023-12-26	10.440	10.560	10.290	10.450	10.450	247,000
2023-12-25	10.570	10.660	10.310	10.370	10.370	412,000
2023-12-22	10.580	10.800	10.290	10.320	10.320	502,000

← NewerPage 12 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.