Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 3.880 | 4.280 | 3.705 | 3.980 | 3.980 | 1,325,000 |
| 2022-07-25 | 3.965 | 4.045 | 3.705 | 3.705 | 3.705 | 336,000 |
| 2022-07-22 | 3.970 | 4.460 | 3.900 | 3.945 | 3.945 | 1,290,000 |
| 2022-07-21 | 3.605 | 4.495 | 3.590 | 4.015 | 4.015 | 1,581,000 |
| 2022-07-20 | 3.900 | 3.900 | 3.525 | 3.710 | 3.710 | 284,000 |
| 2022-07-19 | 4.220 | 4.560 | 3.735 | 3.865 | 3.865 | 1,259,000 |
| 2022-07-18 | 3.315 | 4.300 | 3.315 | 4.200 | 4.200 | 2,872,000 |
| 2022-07-15 | 3.335 | 3.335 | 3.270 | 3.315 | 3.315 | 47,000 |
| 2022-07-14 | 3.380 | 3.400 | 3.335 | 3.335 | 3.335 | 49,000 |
| 2022-07-13 | 3.460 | 3.470 | 3.305 | 3.345 | 3.345 | 50,000 |
| 2022-07-12 | 3.530 | 3.530 | 3.455 | 3.460 | 3.460 | 33,000 |
| 2022-07-11 | 3.570 | 3.570 | 3.495 | 3.510 | 3.510 | 39,000 |
| 2022-07-08 | 3.635 | 3.645 | 3.565 | 3.585 | 3.585 | 17,000 |
| 2022-07-07 | 3.510 | 3.640 | 3.510 | 3.605 | 3.605 | 52,000 |
| 2022-07-06 | 3.430 | 3.570 | 3.430 | 3.550 | 3.550 | 61,000 |
| 2022-07-05 | 3.475 | 3.475 | 3.430 | 3.470 | 3.470 | 31,000 |
| 2022-07-04 | 3.515 | 3.590 | 3.380 | 3.480 | 3.480 | 205,000 |
| 2022-07-01 | 3.545 | 3.560 | 3.450 | 3.500 | 3.500 | 49,000 |
| 2022-06-30 | 3.530 | 3.610 | 3.380 | 3.500 | 3.500 | 169,000 |
| 2022-06-29 | 3.555 | 3.600 | 3.535 | 3.535 | 3.535 | 44,000 |
| 2022-06-28 | 3.520 | 3.600 | 3.520 | 3.555 | 3.555 | 17,000 |
| 2022-06-27 | 3.540 | 3.605 | 3.500 | 3.570 | 3.570 | 87,000 |
| 2022-06-24 | 3.575 | 3.620 | 3.545 | 3.545 | 3.545 | 58,000 |
| 2022-06-23 | 3.570 | 3.585 | 3.505 | 3.535 | 3.535 | 69,000 |
| 2022-06-22 | 3.580 | 3.620 | 3.520 | 3.525 | 3.525 | 83,000 |
| 2022-06-21 | 3.760 | 3.780 | 3.575 | 3.630 | 3.630 | 100,000 |
| 2022-06-20 | 3.595 | 3.660 | 3.565 | 3.660 | 3.660 | 71,000 |
| 2022-06-17 | 3.565 | 3.635 | 3.550 | 3.595 | 3.595 | 53,000 |
| 2022-06-16 | 3.555 | 3.585 | 3.555 | 3.585 | 3.585 | 41,000 |
| 2022-06-15 | 3.570 | 3.590 | 3.545 | 3.585 | 3.585 | 62,000 |
| 2022-06-14 | 3.645 | 3.670 | 3.555 | 3.615 | 3.615 | 106,000 |
| 2022-06-10 | 3.605 | 3.640 | 3.530 | 3.635 | 3.635 | 90,000 |
| 2022-06-09 | 3.575 | 3.650 | 3.575 | 3.640 | 3.640 | 40,000 |
| 2022-06-08 | 3.640 | 3.660 | 3.515 | 3.620 | 3.620 | 83,000 |
| 2022-06-07 | 3.715 | 3.715 | 3.570 | 3.615 | 3.615 | 128,000 |
| 2022-06-06 | 3.750 | 3.750 | 3.635 | 3.700 | 3.700 | 55,000 |
| 2022-06-03 | 3.735 | 3.745 | 3.570 | 3.700 | 3.700 | 114,000 |
| 2022-06-02 | 3.710 | 3.735 | 3.420 | 3.650 | 3.650 | 300,000 |
| 2022-06-01 | 3.595 | 4.330 | 3.595 | 3.740 | 3.740 | 1,648,000 |
| 2022-05-31 | 3.735 | 3.735 | 3.590 | 3.630 | 3.630 | 61,000 |
| 2022-05-30 | 3.815 | 3.825 | 3.700 | 3.700 | 3.700 | 92,000 |
| 2022-05-27 | 3.855 | 3.880 | 3.730 | 3.805 | 3.805 | 251,000 |
| 2022-05-26 | 4.120 | 4.250 | 3.655 | 3.920 | 3.920 | 1,131,000 |
| 2022-05-25 | 3.525 | 4.315 | 3.525 | 4.120 | 4.120 | 2,339,000 |
| 2022-05-24 | 3.695 | 3.695 | 3.200 | 3.525 | 3.525 | 217,000 |
| 2022-05-23 | 3.900 | 3.925 | 3.700 | 3.760 | 3.760 | 110,000 |
| 2022-05-20 | 3.990 | 4.060 | 3.730 | 3.925 | 3.925 | 114,000 |
| 2022-05-19 | 4.075 | 4.150 | 3.940 | 4.040 | 4.040 | 294,000 |
| 2022-05-18 | 4.225 | 4.410 | 3.995 | 4.140 | 4.140 | 989,000 |
| 2022-05-17 | 4.450 | 4.620 | 4.000 | 4.220 | 4.220 | 2,576,000 |
| 2022-05-16 | 4.220 | 4.500 | 3.920 | 4.065 | 4.065 | 1,413,000 |
| 2022-05-13 | 3.505 | 4.435 | 3.505 | 4.300 | 4.300 | 5,161,000 |
| 2022-05-12 | 4.095 | 4.240 | 3.500 | 3.500 | 3.500 | 1,670,000 |
| 2022-05-11 | 3.010 | 4.165 | 3.010 | 4.165 | 4.165 | 1,873,000 |
| 2022-05-06 | 3.035 | 3.035 | 2.980 | 2.985 | 2.985 | 17,000 |
| 2022-05-05 | 3.060 | 3.080 | 2.980 | 3.025 | 3.025 | 79,000 |
| 2022-05-04 | 3.125 | 3.160 | 3.010 | 3.075 | 3.075 | 38,000 |
| 2022-04-29 | 3.150 | 3.220 | 3.110 | 3.145 | 3.145 | 31,000 |
| 2022-04-28 | 3.075 | 3.130 | 3.075 | 3.120 | 3.120 | 20,000 |
| 2022-04-27 | 3.130 | 3.130 | 3.090 | 3.100 | 3.100 | 26,000 |
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.