Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 3.990 | 4.050 | 3.870 | 3.965 | 3.965 | 450,000 |
| 2023-01-11 | 3.800 | 4.000 | 3.750 | 3.865 | 3.865 | 431,000 |
| 2023-01-10 | 3.705 | 3.900 | 3.705 | 3.810 | 3.810 | 239,000 |
| 2023-01-09 | 3.730 | 3.900 | 3.730 | 3.775 | 3.775 | 125,000 |
| 2023-01-06 | 3.715 | 3.735 | 3.700 | 3.730 | 3.730 | 22,000 |
| 2023-01-05 | 3.720 | 3.760 | 3.660 | 3.730 | 3.730 | 15,000 |
| 2023-01-04 | 3.745 | 3.745 | 3.715 | 3.715 | 3.715 | 5,000 |
| 2023-01-03 | 3.760 | 3.760 | 3.675 | 3.740 | 3.740 | 12,000 |
| 2022-12-30 | 3.740 | 3.795 | 3.700 | 3.710 | 3.710 | 41,000 |
| 2022-12-29 | 3.700 | 3.715 | 3.665 | 3.705 | 3.705 | 10,000 |
| 2022-12-28 | 3.735 | 3.845 | 3.665 | 3.695 | 3.695 | 77,000 |
| 2022-12-27 | 3.775 | 3.845 | 3.660 | 3.780 | 3.780 | 54,000 |
| 2022-12-26 | 3.840 | 3.840 | 3.715 | 3.750 | 3.750 | 79,000 |
| 2022-12-23 | 3.695 | 3.790 | 3.600 | 3.770 | 3.770 | 116,000 |
| 2022-12-22 | 3.690 | 3.800 | 3.610 | 3.735 | 3.735 | 307,000 |
| 2022-12-21 | 3.535 | 3.595 | 3.530 | 3.565 | 3.565 | 27,000 |
| 2022-12-20 | 3.480 | 3.575 | 3.480 | 3.540 | 3.540 | 74,000 |
| 2022-12-19 | 3.450 | 3.645 | 3.425 | 3.445 | 3.445 | 125,000 |
| 2022-12-16 | 3.435 | 3.495 | 3.400 | 3.440 | 3.440 | 131,000 |
| 2022-12-15 | 3.620 | 3.620 | 3.300 | 3.495 | 3.495 | 308,000 |
| 2022-12-14 | 3.670 | 3.670 | 3.600 | 3.620 | 3.620 | 33,000 |
| 2022-12-13 | 3.660 | 3.670 | 3.635 | 3.670 | 3.670 | 19,000 |
| 2022-12-12 | 3.650 | 3.690 | 3.625 | 3.690 | 3.690 | 16,000 |
| 2022-12-09 | 3.625 | 3.715 | 3.625 | 3.680 | 3.680 | 10,000 |
| 2022-12-08 | 3.720 | 3.730 | 3.615 | 3.695 | 3.695 | 54,000 |
| 2022-12-07 | 3.765 | 3.765 | 3.655 | 3.700 | 3.700 | 42,000 |
| 2022-12-06 | 3.725 | 3.800 | 3.715 | 3.745 | 3.745 | 24,000 |
| 2022-12-05 | 3.730 | 3.745 | 3.725 | 3.740 | 3.740 | 19,000 |
| 2022-12-02 | 3.760 | 3.760 | 3.725 | 3.750 | 3.750 | 11,000 |
| 2022-12-01 | 3.850 | 3.850 | 3.725 | 3.735 | 3.735 | 27,000 |
| 2022-11-30 | 3.730 | 3.950 | 3.725 | 3.795 | 3.795 | 219,000 |
| 2022-11-29 | 3.720 | 3.750 | 3.715 | 3.750 | 3.750 | 10,000 |
| 2022-11-28 | 3.730 | 3.745 | 3.710 | 3.745 | 3.745 | 13,000 |
| 2022-11-25 | 3.710 | 3.750 | 3.685 | 3.750 | 3.750 | 12,000 |
| 2022-11-24 | 3.745 | 3.760 | 3.720 | 3.750 | 3.750 | 16,000 |
| 2022-11-23 | 3.730 | 3.765 | 3.720 | 3.765 | 3.765 | 12,000 |
| 2022-11-22 | 3.745 | 3.745 | 3.715 | 3.735 | 3.735 | 7,000 |
| 2022-11-21 | 3.760 | 3.760 | 3.705 | 3.710 | 3.710 | 29,000 |
| 2022-11-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 3,000 |
| 2022-11-17 | 3.730 | 3.835 | 3.715 | 3.715 | 3.715 | 171,000 |
| 2022-11-16 | 3.750 | 3.790 | 3.745 | 3.745 | 3.745 | 7,000 |
| 2022-11-15 | 3.760 | 4.000 | 3.725 | 3.740 | 3.740 | 281,000 |
| 2022-11-14 | 3.715 | 3.805 | 3.715 | 3.745 | 3.745 | 22,000 |
| 2022-11-11 | 3.750 | 3.795 | 3.730 | 3.760 | 3.760 | 16,000 |
| 2022-11-10 | 3.900 | 3.975 | 3.700 | 3.740 | 3.740 | 50,000 |
| 2022-11-09 | 3.795 | 3.860 | 3.750 | 3.790 | 3.790 | 21,000 |
| 2022-11-08 | 3.770 | 3.850 | 3.730 | 3.790 | 3.790 | 96,000 |
| 2022-11-07 | 3.710 | 3.760 | 3.695 | 3.725 | 3.725 | 133,000 |
| 2022-11-03 | 3.700 | 3.710 | 3.600 | 3.655 | 3.655 | 83,000 |
| 2022-11-02 | 3.760 | 3.770 | 3.700 | 3.700 | 3.700 | 26,000 |
| 2022-11-01 | 3.785 | 3.785 | 3.725 | 3.775 | 3.775 | 45,000 |
| 2022-10-31 | 3.720 | 3.880 | 3.720 | 3.775 | 3.775 | 40,000 |
| 2022-10-28 | 3.895 | 3.895 | 3.755 | 3.825 | 3.825 | 18,000 |
| 2022-10-27 | 3.680 | 3.935 | 3.655 | 3.840 | 3.840 | 213,000 |
| 2022-10-26 | 3.650 | 3.895 | 3.610 | 3.835 | 3.835 | 168,000 |
| 2022-10-25 | 3.610 | 3.720 | 3.570 | 3.615 | 3.615 | 67,000 |
| 2022-10-24 | 3.600 | 3.620 | 3.555 | 3.620 | 3.620 | 21,000 |
| 2022-10-21 | 3.610 | 3.615 | 3.550 | 3.550 | 3.550 | 28,000 |
| 2022-10-20 | 3.550 | 3.600 | 3.535 | 3.560 | 3.560 | 57,000 |
| 2022-10-19 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 48,000 |
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.