Zvezda AO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	10.760	11.210	10.220	10.390	10.390	728,000
2023-12-20	10.600	11.170	10.400	10.650	10.650	606,000
2023-12-19	10.500	11.280	10.190	10.820	10.820	885,000
2023-12-18	9.670	10.500	9.670	10.130	10.130	779,000
2023-12-15	9.230	10.090	9.230	9.440	9.440	644,000
2023-12-14	9.390	9.820	9.200	9.230	9.230	623,000
2023-12-13	9.220	9.580	9.020	9.300	9.300	392,000
2023-12-12	9.310	9.940	8.720	9.170	9.170	689,000
2023-12-11	9.670	10.640	9.110	9.310	9.310	1,179,000
2023-12-08	9.070	9.250	8.900	9.170	9.170	169,000
2023-12-07	9.100	9.300	8.600	9.040	9.040	425,000
2023-12-06	9.450	9.730	8.910	8.950	8.950	307,000
2023-12-05	9.390	9.450	8.400	9.450	9.450	957,000
2023-12-04	10.510	10.690	9.220	9.270	9.270	839,000
2023-12-01	10.900	10.970	10.500	10.590	10.590	208,000
2023-11-30	10.730	10.980	10.510	10.710	10.710	280,000
2023-11-29	10.950	11.460	10.860	10.900	10.900	310,000
2023-11-28	10.930	11.470	10.250	10.990	10.990	1,161,000
2023-11-27	11.760	11.760	10.950	11.160	11.160	406,000
2023-11-24	11.580	11.930	10.800	11.320	11.320	419,000
2023-11-23	12.300	12.450	11.570	11.680	11.680	494,000
2023-11-22	11.710	12.380	11.380	12.280	12.280	1,289,000
2023-11-21	12.190	12.200	11.400	11.640	11.640	648,000
2023-11-20	12.090	12.380	11.560	11.910	11.910	481,000
2023-11-17	12.240	12.430	11.220	11.610	11.610	779,000
2023-11-16	11.730	12.450	11.680	11.790	11.790	1,369,000
2023-11-15	10.130	12.180	9.500	11.380	11.380	2,079,000
2023-11-14	11.810	11.900	9.640	10.230	10.230	2,605,000
2023-11-13	14.540	14.630	11.680	11.810	11.810	1,921,000
2023-11-10	14.890	15.000	14.210	14.310	14.310	658,000
2023-11-09	15.190	15.190	14.830	14.930	14.930	308,000
2023-11-08	15.000	15.320	14.850	15.300	15.300	270,000
2023-11-07	15.290	15.700	14.850	15.010	15.010	292,000
2023-11-06	14.840	15.290	14.840	15.120	15.120	161,000
2023-11-03	15.370	15.380	14.600	14.860	14.860	606,000
2023-11-02	16.450	16.500	15.130	15.220	15.220	1,981,000
2023-11-01	14.220	17.240	14.000	15.800	15.800	8,212,000
2023-10-31	15.015	15.040	14.035	14.310	14.310	953,000
2023-10-30	14.655	15.110	14.655	14.990	14.990	184,000
2023-10-27	14.900	15.145	14.600	14.925	14.925	314,000
2023-10-26	15.205	15.480	14.580	14.950	14.950	500,000
2023-10-25	15.095	15.380	15.095	15.260	15.260	300,000
2023-10-24	15.420	15.420	14.900	15.095	15.095	492,000
2023-10-23	15.490	15.500	15.200	15.325	15.325	204,000
2023-10-20	15.790	15.790	15.200	15.250	15.250	369,000
2023-10-19	15.335	15.910	15.335	15.705	15.705	294,000
2023-10-18	15.360	16.100	15.165	15.505	15.505	800,000
2023-10-17	15.590	15.755	15.345	15.500	15.500	464,000
2023-10-16	15.695	16.300	15.000	15.430	15.430	1,645,000
2023-10-13	15.910	16.000	15.250	15.625	15.625	445,000
2023-10-12	15.780	16.240	15.505	15.905	15.905	825,000
2023-10-11	16.175	16.500	15.500	15.780	15.780	984,000
2023-10-10	16.000	16.470	15.590	16.175	16.175	929,000
2023-10-09	15.300	16.210	14.880	16.210	16.210	1,181,000
2023-10-06	15.960	16.140	14.790	14.915	14.915	1,163,000
2023-10-05	16.555	16.580	15.300	15.690	15.690	1,232,000
2023-10-04	16.760	17.300	15.900	16.240	16.240	819,000
2023-10-03	17.300	17.305	16.735	16.735	16.735	496,000
2023-10-02	17.440	18.100	17.135	17.300	17.300	658,000
2023-09-29	17.440	17.440	16.560	17.100	17.100	553,000

← NewerPage 13 of 22 · 1,273 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.