Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 3.620 | 3.660 | 3.570 | 3.595 | 3.595 | 94,000 |
| 2022-10-17 | 3.640 | 3.700 | 3.570 | 3.680 | 3.680 | 137,000 |
| 2022-10-14 | 3.610 | 3.650 | 3.585 | 3.650 | 3.650 | 34,000 |
| 2022-10-13 | 3.570 | 3.700 | 3.570 | 3.610 | 3.610 | 85,000 |
| 2022-10-12 | 3.560 | 3.585 | 3.500 | 3.570 | 3.570 | 27,000 |
| 2022-10-11 | 3.515 | 3.580 | 3.495 | 3.500 | 3.500 | 18,000 |
| 2022-10-10 | 3.515 | 3.560 | 3.450 | 3.450 | 3.450 | 41,000 |
| 2022-10-07 | 3.520 | 3.520 | 3.440 | 3.440 | 3.440 | 5,000 |
| 2022-10-06 | 3.455 | 3.525 | 3.445 | 3.515 | 3.515 | 19,000 |
| 2022-10-05 | 3.460 | 3.490 | 3.340 | 3.490 | 3.490 | 40,000 |
| 2022-10-04 | 3.495 | 3.565 | 3.485 | 3.485 | 3.485 | 31,000 |
| 2022-10-03 | 3.415 | 3.490 | 3.400 | 3.490 | 3.490 | 18,000 |
| 2022-09-30 | 3.400 | 3.420 | 3.250 | 3.335 | 3.335 | 36,000 |
| 2022-09-29 | 3.535 | 3.650 | 3.255 | 3.410 | 3.410 | 102,000 |
| 2022-09-28 | 3.435 | 3.545 | 3.295 | 3.530 | 3.530 | 43,000 |
| 2022-09-27 | 3.530 | 3.590 | 3.440 | 3.530 | 3.530 | 36,000 |
| 2022-09-26 | 3.750 | 3.750 | 3.180 | 3.530 | 3.530 | 498,000 |
| 2022-09-23 | 3.835 | 3.845 | 3.720 | 3.750 | 3.750 | 92,000 |
| 2022-09-22 | 3.740 | 4.030 | 3.740 | 3.820 | 3.820 | 194,000 |
| 2022-09-21 | 3.800 | 3.875 | 3.675 | 3.715 | 3.715 | 168,000 |
| 2022-09-20 | 4.040 | 4.050 | 3.800 | 3.825 | 3.825 | 308,000 |
| 2022-09-19 | 4.085 | 4.085 | 4.040 | 4.040 | 4.040 | 20,000 |
| 2022-09-16 | 4.075 | 4.090 | 4.050 | 4.090 | 4.090 | 52,000 |
| 2022-09-15 | 4.155 | 4.155 | 4.040 | 4.100 | 4.100 | 92,000 |
| 2022-09-14 | 4.050 | 4.160 | 4.000 | 4.130 | 4.130 | 359,000 |
| 2022-09-13 | 4.130 | 4.135 | 4.000 | 4.045 | 4.045 | 171,000 |
| 2022-09-12 | 4.135 | 4.140 | 4.085 | 4.125 | 4.125 | 52,000 |
| 2022-09-09 | 4.085 | 4.215 | 4.040 | 4.100 | 4.100 | 199,000 |
| 2022-09-08 | 4.175 | 4.175 | 4.000 | 4.045 | 4.045 | 185,000 |
| 2022-09-07 | 4.135 | 4.230 | 4.070 | 4.160 | 4.160 | 302,000 |
| 2022-09-06 | 4.190 | 4.190 | 4.070 | 4.070 | 4.070 | 58,000 |
| 2022-09-05 | 4.115 | 4.220 | 4.110 | 4.155 | 4.155 | 252,000 |
| 2022-09-02 | 4.085 | 4.095 | 4.055 | 4.090 | 4.090 | 59,000 |
| 2022-09-01 | 4.090 | 4.095 | 4.035 | 4.070 | 4.070 | 41,000 |
| 2022-08-31 | 4.045 | 4.110 | 4.010 | 4.045 | 4.045 | 168,000 |
| 2022-08-30 | 4.080 | 4.180 | 4.060 | 4.090 | 4.090 | 112,000 |
| 2022-08-29 | 4.250 | 4.250 | 4.040 | 4.090 | 4.090 | 195,000 |
| 2022-08-26 | 4.035 | 4.140 | 3.960 | 4.040 | 4.040 | 234,000 |
| 2022-08-25 | 4.265 | 4.315 | 4.025 | 4.135 | 4.135 | 279,000 |
| 2022-08-24 | 4.065 | 4.490 | 3.925 | 4.200 | 4.200 | 1,483,000 |
| 2022-08-23 | 3.880 | 4.190 | 3.875 | 4.020 | 4.020 | 553,000 |
| 2022-08-22 | 4.040 | 4.200 | 3.825 | 3.970 | 3.970 | 868,000 |
| 2022-08-19 | 3.805 | 4.920 | 3.800 | 4.105 | 4.105 | 4,882,000 |
| 2022-08-18 | 3.675 | 3.780 | 3.635 | 3.705 | 3.705 | 196,000 |
| 2022-08-17 | 3.710 | 3.790 | 3.660 | 3.695 | 3.695 | 175,000 |
| 2022-08-16 | 3.700 | 3.850 | 3.610 | 3.700 | 3.700 | 257,000 |
| 2022-08-15 | 3.735 | 3.740 | 3.675 | 3.700 | 3.700 | 41,000 |
| 2022-08-12 | 3.715 | 3.745 | 3.605 | 3.665 | 3.665 | 170,000 |
| 2022-08-11 | 3.725 | 3.755 | 3.685 | 3.700 | 3.700 | 116,000 |
| 2022-08-10 | 3.785 | 3.795 | 3.685 | 3.775 | 3.775 | 299,000 |
| 2022-08-09 | 3.710 | 3.840 | 3.705 | 3.790 | 3.790 | 91,000 |
| 2022-08-08 | 3.660 | 3.820 | 3.620 | 3.715 | 3.715 | 70,000 |
| 2022-08-05 | 3.825 | 3.825 | 3.610 | 3.745 | 3.745 | 208,000 |
| 2022-08-04 | 3.850 | 3.945 | 3.810 | 3.850 | 3.850 | 66,000 |
| 2022-08-03 | 3.895 | 3.895 | 3.790 | 3.845 | 3.845 | 166,000 |
| 2022-08-02 | 4.010 | 4.040 | 3.810 | 3.860 | 3.860 | 299,000 |
| 2022-08-01 | 3.980 | 4.200 | 3.900 | 3.915 | 3.915 | 602,000 |
| 2022-07-29 | 3.955 | 4.035 | 3.950 | 3.955 | 3.955 | 173,000 |
| 2022-07-28 | 3.925 | 3.995 | 3.815 | 3.950 | 3.950 | 256,000 |
| 2022-07-27 | 4.085 | 4.335 | 3.850 | 3.950 | 3.950 | 568,000 |
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.