Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 5.950 | 5.985 | 5.880 | 5.940 | 5.940 | 434,000 |
| 2023-04-07 | 5.920 | 6.080 | 5.805 | 5.885 | 5.885 | 834,000 |
| 2023-04-06 | 5.890 | 5.895 | 5.820 | 5.895 | 5.895 | 263,000 |
| 2023-04-05 | 5.900 | 5.900 | 5.750 | 5.870 | 5.870 | 444,000 |
| 2023-04-04 | 5.840 | 6.045 | 5.800 | 5.825 | 5.825 | 1,317,000 |
| 2023-04-03 | 5.800 | 5.970 | 5.790 | 5.800 | 5.800 | 662,000 |
| 2023-03-31 | 5.890 | 5.925 | 5.740 | 5.785 | 5.785 | 438,000 |
| 2023-03-30 | 6.085 | 6.085 | 5.755 | 5.910 | 5.910 | 913,000 |
| 2023-03-29 | 5.835 | 6.035 | 5.755 | 5.935 | 5.935 | 1,466,000 |
| 2023-03-28 | 5.800 | 6.315 | 5.620 | 5.840 | 5.840 | 3,702,000 |
| 2023-03-27 | 5.890 | 6.005 | 5.580 | 5.750 | 5.750 | 1,392,000 |
| 2023-03-24 | 5.705 | 6.280 | 5.500 | 5.825 | 5.825 | 2,143,000 |
| 2023-03-23 | 5.840 | 5.985 | 5.455 | 5.655 | 5.655 | 2,178,000 |
| 2023-03-22 | 5.640 | 6.050 | 5.220 | 5.765 | 5.765 | 3,978,000 |
| 2023-03-21 | 5.340 | 6.080 | 5.340 | 5.600 | 5.600 | 7,582,000 |
| 2023-03-20 | 5.270 | 5.360 | 5.080 | 5.245 | 5.245 | 433,000 |
| 2023-03-17 | 5.310 | 5.345 | 5.155 | 5.205 | 5.205 | 334,000 |
| 2023-03-16 | 5.310 | 5.355 | 5.200 | 5.320 | 5.320 | 194,000 |
| 2023-03-15 | 5.395 | 5.550 | 5.165 | 5.270 | 5.270 | 421,000 |
| 2023-03-14 | 5.495 | 5.495 | 5.315 | 5.355 | 5.355 | 323,000 |
| 2023-03-13 | 5.465 | 5.640 | 5.420 | 5.460 | 5.460 | 537,000 |
| 2023-03-10 | 5.365 | 5.700 | 5.300 | 5.495 | 5.495 | 1,650,000 |
| 2023-03-09 | 5.515 | 5.515 | 5.375 | 5.405 | 5.405 | 386,000 |
| 2023-03-07 | 5.550 | 5.550 | 5.390 | 5.455 | 5.455 | 668,000 |
| 2023-03-06 | 5.390 | 5.780 | 5.330 | 5.450 | 5.450 | 2,781,000 |
| 2023-03-03 | 5.585 | 5.585 | 5.105 | 5.400 | 5.400 | 2,134,000 |
| 2023-03-02 | 5.815 | 5.890 | 5.100 | 5.400 | 5.400 | 5,294,000 |
| 2023-03-01 | 4.980 | 6.700 | 4.840 | 5.820 | 5.820 | 40,932,000 |
| 2023-02-28 | 4.485 | 5.255 | 4.450 | 4.850 | 4.850 | 14,152,000 |
| 2023-02-27 | 4.505 | 4.615 | 4.355 | 4.450 | 4.450 | 1,766,000 |
| 2023-02-24 | 4.355 | 4.835 | 4.325 | 4.505 | 4.505 | 2,451,000 |
| 2023-02-22 | 4.400 | 4.400 | 4.330 | 4.330 | 4.330 | 99,000 |
| 2023-02-21 | 4.205 | 4.800 | 4.100 | 4.325 | 4.325 | 1,647,000 |
| 2023-02-20 | 4.240 | 4.270 | 4.135 | 4.190 | 4.190 | 100,000 |
| 2023-02-17 | 4.265 | 4.310 | 4.145 | 4.195 | 4.195 | 116,000 |
| 2023-02-16 | 4.030 | 4.265 | 4.030 | 4.230 | 4.230 | 211,000 |
| 2023-02-15 | 4.360 | 4.375 | 4.065 | 4.190 | 4.190 | 583,000 |
| 2023-02-14 | 4.450 | 4.450 | 4.275 | 4.335 | 4.335 | 382,000 |
| 2023-02-13 | 4.505 | 4.580 | 4.440 | 4.450 | 4.450 | 204,000 |
| 2023-02-10 | 4.450 | 4.530 | 4.310 | 4.475 | 4.475 | 420,000 |
| 2023-02-09 | 4.685 | 4.685 | 4.500 | 4.550 | 4.550 | 456,000 |
| 2023-02-08 | 4.565 | 4.655 | 4.505 | 4.600 | 4.600 | 611,000 |
| 2023-02-07 | 4.535 | 4.640 | 4.510 | 4.560 | 4.560 | 222,000 |
| 2023-02-06 | 4.485 | 4.570 | 4.450 | 4.570 | 4.570 | 360,000 |
| 2023-02-03 | 4.540 | 4.670 | 4.465 | 4.485 | 4.485 | 431,000 |
| 2023-02-02 | 4.750 | 4.890 | 4.445 | 4.540 | 4.540 | 1,894,000 |
| 2023-02-01 | 4.230 | 4.800 | 4.230 | 4.700 | 4.700 | 3,374,000 |
| 2023-01-31 | 4.345 | 4.405 | 4.155 | 4.345 | 4.345 | 498,000 |
| 2023-01-30 | 4.365 | 4.365 | 4.270 | 4.320 | 4.320 | 194,000 |
| 2023-01-27 | 4.205 | 4.430 | 4.205 | 4.280 | 4.280 | 448,000 |
| 2023-01-26 | 4.695 | 4.695 | 4.255 | 4.360 | 4.360 | 1,494,000 |
| 2023-01-25 | 4.420 | 4.595 | 4.195 | 4.505 | 4.505 | 3,496,000 |
| 2023-01-24 | 3.985 | 4.360 | 3.885 | 4.355 | 4.355 | 1,233,000 |
| 2023-01-23 | 3.930 | 4.070 | 3.850 | 3.950 | 3.950 | 204,000 |
| 2023-01-20 | 3.905 | 4.000 | 3.850 | 3.865 | 3.865 | 211,000 |
| 2023-01-19 | 3.980 | 4.300 | 3.825 | 3.865 | 3.865 | 1,751,000 |
| 2023-01-18 | 4.025 | 4.045 | 3.900 | 3.925 | 3.925 | 396,000 |
| 2023-01-17 | 4.100 | 4.320 | 3.900 | 4.000 | 4.000 | 2,678,000 |
| 2023-01-16 | 4.135 | 4.195 | 3.990 | 4.005 | 4.005 | 397,000 |
| 2023-01-13 | 4.025 | 4.450 | 3.990 | 4.015 | 4.015 | 3,453,000 |
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.