Zvezda AO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	17.940	18.240	17.100	17.340	17.340	870,000
2023-09-27	17.250	18.375	17.100	17.510	17.510	981,000
2023-09-26	17.380	18.870	16.380	17.100	17.100	2,293,000
2023-09-25	16.200	17.500	15.635	17.315	17.315	1,718,000
2023-09-22	15.615	16.210	14.605	15.625	15.625	730,000
2023-09-21	15.000	17.195	14.555	15.570	15.570	2,147,000
2023-09-20	15.980	16.450	13.855	15.760	15.760	2,207,000
2023-09-19	18.540	18.540	15.800	15.995	15.995	1,904,000
2023-09-18	18.160	19.420	17.670	17.770	17.770	1,675,000
2023-09-15	16.000	18.150	15.505	18.150	18.150	2,585,000
2023-09-14	19.300	19.300	12.560	16.525	16.525	4,930,000
2023-09-13	20.950	21.000	17.780	19.225	19.225	6,954,000
2023-09-12	18.005	19.540	18.005	19.540	19.540	1,521,000
2023-09-11	17.105	17.775	16.060	17.775	17.775	5,266,000
2023-09-08	13.720	18.150	13.720	16.620	16.620	21,026,000
2023-09-07	15.285	15.285	13.345	13.705	13.705	1,554,000
2023-09-06	15.295	15.295	14.900	15.080	15.080	549,000
2023-09-05	15.500	15.500	14.970	15.125	15.125	847,000
2023-09-04	15.625	15.625	14.910	15.300	15.300	815,000
2023-09-01	15.420	15.875	14.060	15.055	15.055	2,006,000
2023-08-31	15.595	16.495	14.890	15.270	15.270	3,056,000
2023-08-30	14.850	17.310	14.800	15.145	15.145	4,492,000
2023-08-29	15.200	15.400	14.815	15.300	15.300	1,423,000
2023-08-28	15.295	16.100	14.995	15.170	15.170	3,024,000
2023-08-25	13.890	16.095	13.500	14.850	14.850	7,406,000
2023-08-24	13.675	13.675	12.910	13.365	13.365	778,000
2023-08-23	14.065	14.065	13.240	13.675	13.675	844,000
2023-08-22	14.395	14.395	13.755	13.860	13.860	1,030,000
2023-08-21	14.340	14.700	13.610	14.195	14.195	2,594,000
2023-08-18	15.400	16.000	12.760	14.145	14.145	7,642,000
2023-08-17	10.810	15.110	10.810	15.110	15.110	15,458,000
2023-08-16	10.570	12.305	10.025	10.800	10.800	4,830,000
2023-08-15	10.540	10.650	9.470	10.320	10.320	1,553,000
2023-08-14	10.600	11.180	10.300	10.540	10.540	3,316,000
2023-08-11	10.200	12.240	9.300	10.390	10.390	13,164,000
2023-08-10	7.250	10.200	7.215	10.200	10.200	14,591,000
2023-08-09	7.245	7.425	7.105	7.250	7.250	476,000
2023-08-08	7.435	7.435	7.005	7.210	7.210	454,000
2023-08-07	7.340	7.500	7.200	7.325	7.325	779,000
2023-08-04	7.745	7.745	7.050	7.285	7.285	2,071,000
2023-08-03	7.460	7.700	7.200	7.555	7.555	1,397,000
2023-08-02	7.300	7.520	7.005	7.485	7.485	1,409,000
2023-08-01	7.105	7.400	6.950	7.320	7.320	904,000
2023-07-31	7.005	7.145	6.850	7.120	7.120	1,119,000
2023-07-28	7.000	7.200	6.705	7.130	7.130	857,000
2023-07-27	7.015	7.195	6.835	7.000	7.000	1,071,000
2023-07-26	6.770	6.895	6.530	6.895	6.895	848,000
2023-07-25	6.925	6.925	6.540	6.750	6.750	942,000
2023-07-24	6.715	6.945	6.455	6.750	6.750	905,000
2023-07-21	6.530	6.670	6.310	6.580	6.580	589,000
2023-07-20	6.765	6.785	6.510	6.540	6.540	234,000
2023-07-19	6.700	6.760	6.495	6.660	6.660	487,000
2023-07-18	6.345	6.825	6.345	6.630	6.630	1,826,000
2023-07-17	6.290	6.425	6.245	6.360	6.360	369,000
2023-07-14	6.275	6.335	6.205	6.330	6.330	354,000
2023-07-13	6.305	6.335	6.225	6.265	6.265	214,000
2023-07-12	6.260	6.355	6.255	6.330	6.330	294,000
2023-07-11	6.340	6.340	6.215	6.310	6.310	375,000
2023-07-10	6.290	6.500	6.220	6.335	6.335	419,000
2023-07-07	6.345	6.395	6.260	6.385	6.385	223,000

← NewerPage 14 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.