Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 6.370 | 6.400 | 6.300 | 6.315 | 6.315 | 244,000 |
| 2023-07-05 | 6.385 | 6.560 | 6.305 | 6.475 | 6.475 | 630,000 |
| 2023-07-04 | 6.475 | 6.500 | 6.100 | 6.355 | 6.355 | 334,000 |
| 2023-07-03 | 6.485 | 6.485 | 6.325 | 6.415 | 6.415 | 391,000 |
| 2023-06-30 | 6.600 | 6.950 | 6.370 | 6.410 | 6.410 | 1,606,000 |
| 2023-06-29 | 6.275 | 6.885 | 6.100 | 6.625 | 6.625 | 3,137,000 |
| 2023-06-28 | 6.440 | 6.440 | 6.140 | 6.300 | 6.300 | 800,000 |
| 2023-06-27 | 6.650 | 6.850 | 6.305 | 6.440 | 6.440 | 1,979,000 |
| 2023-06-26 | 5.985 | 6.970 | 5.975 | 6.685 | 6.685 | 7,635,000 |
| 2023-06-23 | 6.170 | 6.310 | 5.950 | 6.095 | 6.095 | 504,000 |
| 2023-06-22 | 6.120 | 6.475 | 6.055 | 6.260 | 6.260 | 1,577,000 |
| 2023-06-21 | 5.920 | 6.370 | 5.760 | 6.370 | 6.370 | 1,892,000 |
| 2023-06-20 | 5.600 | 6.445 | 5.590 | 5.905 | 5.905 | 7,114,000 |
| 2023-06-19 | 5.595 | 5.595 | 5.515 | 5.560 | 5.560 | 117,000 |
| 2023-06-16 | 5.655 | 5.900 | 5.505 | 5.550 | 5.550 | 948,000 |
| 2023-06-15 | 5.700 | 5.830 | 5.610 | 5.655 | 5.655 | 279,000 |
| 2023-06-14 | 5.750 | 5.750 | 5.590 | 5.700 | 5.700 | 178,000 |
| 2023-06-13 | 5.590 | 5.725 | 5.535 | 5.715 | 5.715 | 245,000 |
| 2023-06-09 | 5.560 | 5.585 | 5.525 | 5.585 | 5.585 | 58,000 |
| 2023-06-08 | 5.620 | 5.650 | 5.485 | 5.560 | 5.560 | 150,000 |
| 2023-06-07 | 5.510 | 5.565 | 5.470 | 5.560 | 5.560 | 49,000 |
| 2023-06-06 | 5.610 | 5.610 | 5.420 | 5.500 | 5.500 | 172,000 |
| 2023-06-05 | 5.510 | 5.670 | 5.495 | 5.595 | 5.595 | 239,000 |
| 2023-06-02 | 5.500 | 5.540 | 5.410 | 5.505 | 5.505 | 166,000 |
| 2023-06-01 | 5.490 | 5.660 | 5.450 | 5.500 | 5.500 | 221,000 |
| 2023-05-31 | 5.580 | 5.670 | 5.420 | 5.505 | 5.505 | 252,000 |
| 2023-05-30 | 5.550 | 5.880 | 5.390 | 5.615 | 5.615 | 1,383,000 |
| 2023-05-29 | 5.370 | 5.550 | 5.315 | 5.550 | 5.550 | 298,000 |
| 2023-05-26 | 5.255 | 5.310 | 5.190 | 5.285 | 5.285 | 232,000 |
| 2023-05-25 | 5.250 | 5.480 | 5.190 | 5.270 | 5.270 | 404,000 |
| 2023-05-24 | 5.350 | 5.395 | 5.200 | 5.255 | 5.255 | 280,000 |
| 2023-05-23 | 5.405 | 5.405 | 5.260 | 5.405 | 5.405 | 166,000 |
| 2023-05-22 | 5.365 | 5.645 | 5.355 | 5.400 | 5.400 | 315,000 |
| 2023-05-19 | 5.460 | 5.460 | 5.300 | 5.370 | 5.370 | 164,000 |
| 2023-05-18 | 5.545 | 5.545 | 5.430 | 5.475 | 5.475 | 97,000 |
| 2023-05-17 | 5.460 | 5.550 | 5.460 | 5.545 | 5.545 | 73,000 |
| 2023-05-16 | 5.640 | 5.665 | 5.470 | 5.515 | 5.515 | 137,000 |
| 2023-05-15 | 5.410 | 5.620 | 5.410 | 5.555 | 5.555 | 152,000 |
| 2023-05-12 | 5.395 | 5.435 | 5.300 | 5.365 | 5.365 | 158,000 |
| 2023-05-11 | 5.260 | 5.530 | 5.255 | 5.395 | 5.395 | 246,000 |
| 2023-05-10 | 5.070 | 5.390 | 5.070 | 5.275 | 5.275 | 136,000 |
| 2023-05-08 | 5.080 | 5.190 | 5.060 | 5.060 | 5.060 | 69,000 |
| 2023-05-05 | 5.210 | 5.325 | 5.080 | 5.140 | 5.140 | 143,000 |
| 2023-05-04 | 5.210 | 5.230 | 5.090 | 5.190 | 5.190 | 87,000 |
| 2023-05-03 | 5.180 | 5.425 | 4.950 | 5.190 | 5.190 | 544,000 |
| 2023-05-02 | 5.650 | 5.730 | 4.670 | 5.245 | 5.245 | 877,000 |
| 2023-04-28 | 5.750 | 5.765 | 5.645 | 5.670 | 5.670 | 117,000 |
| 2023-04-27 | 5.735 | 5.800 | 5.735 | 5.745 | 5.745 | 106,000 |
| 2023-04-26 | 5.740 | 5.755 | 5.680 | 5.725 | 5.725 | 258,000 |
| 2023-04-25 | 5.835 | 5.835 | 5.700 | 5.720 | 5.720 | 467,000 |
| 2023-04-24 | 5.805 | 5.860 | 5.775 | 5.800 | 5.800 | 253,000 |
| 2023-04-21 | 5.795 | 5.880 | 5.750 | 5.810 | 5.810 | 206,000 |
| 2023-04-20 | 5.830 | 5.840 | 5.750 | 5.830 | 5.830 | 146,000 |
| 2023-04-19 | 5.895 | 6.300 | 5.750 | 5.815 | 5.815 | 1,964,000 |
| 2023-04-18 | 5.765 | 5.950 | 5.750 | 5.920 | 5.920 | 940,000 |
| 2023-04-17 | 5.780 | 5.870 | 5.700 | 5.745 | 5.745 | 389,000 |
| 2023-04-14 | 5.780 | 5.790 | 5.735 | 5.770 | 5.770 | 132,000 |
| 2023-04-13 | 5.785 | 5.925 | 5.665 | 5.750 | 5.750 | 483,000 |
| 2023-04-12 | 5.830 | 5.840 | 5.580 | 5.730 | 5.730 | 881,000 |
| 2023-04-11 | 6.000 | 6.020 | 5.700 | 5.840 | 5.840 | 777,000 |
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.