Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 3.150 | 3.165 | 3.055 | 3.130 | 3.130 | 107,000 |
| 2022-04-25 | 3.285 | 3.285 | 3.145 | 3.180 | 3.180 | 14,000 |
| 2022-04-22 | 3.320 | 3.400 | 3.100 | 3.290 | 3.290 | 224,000 |
| 2022-04-21 | 3.320 | 3.375 | 3.300 | 3.375 | 3.375 | 3,000 |
| 2022-04-20 | 3.335 | 3.375 | 3.215 | 3.370 | 3.370 | 19,000 |
| 2022-04-19 | 3.385 | 3.385 | 3.170 | 3.360 | 3.360 | 75,000 |
| 2022-04-18 | 3.420 | 3.475 | 3.400 | 3.400 | 3.400 | 7,000 |
| 2022-04-15 | 3.480 | 3.480 | 3.360 | 3.460 | 3.460 | 70,000 |
| 2022-04-14 | 3.460 | 3.590 | 3.400 | 3.475 | 3.475 | 60,000 |
| 2022-04-13 | 3.480 | 3.565 | 3.460 | 3.465 | 3.465 | 26,000 |
| 2022-04-12 | 3.585 | 3.600 | 3.400 | 3.555 | 3.555 | 61,000 |
| 2022-04-11 | 3.500 | 3.715 | 3.465 | 3.715 | 3.715 | 56,000 |
| 2022-04-08 | 3.480 | 3.610 | 3.480 | 3.580 | 3.580 | 61,000 |
| 2022-04-07 | 3.540 | 3.580 | 3.395 | 3.500 | 3.500 | 47,000 |
| 2022-04-06 | 3.545 | 3.575 | 3.490 | 3.535 | 3.535 | 10,000 |
| 2022-04-05 | 3.685 | 3.685 | 3.525 | 3.540 | 3.540 | 26,000 |
| 2022-04-04 | 3.770 | 3.770 | 3.410 | 3.695 | 3.695 | 94,000 |
| 2022-04-01 | 3.865 | 3.865 | 3.400 | 3.745 | 3.745 | 86,000 |
| 2022-03-31 | 3.400 | 4.195 | 3.400 | 3.720 | 3.720 | 116,000 |
| 2022-03-30 | 3.265 | 3.410 | 3.265 | 3.405 | 3.405 | 28,000 |
| 2022-03-29 | 3.205 | 3.280 | 2.965 | 3.260 | 3.260 | 69,000 |
| 2022-03-28 | 2.700 | 3.550 | 1.750 | 3.260 | 3.260 | 148,000 |
| 2022-03-25 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-24 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-23 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-22 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-21 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-18 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-17 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-16 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-15 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-14 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-11 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-10 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-09 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-04 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-03 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-02 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-03-01 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-02-28 | 2.915 | 2.915 | 2.915 | 2.915 | 2.915 | 0 |
| 2022-02-25 | 2.470 | 2.950 | 2.470 | 2.915 | 2.915 | 117,000 |
| 2022-02-24 | 3.025 | 3.025 | 2.220 | 2.400 | 2.400 | 252,000 |
| 2022-02-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-02-22 | 3.515 | 3.750 | 2.615 | 3.750 | 3.750 | 50,000 |
| 2022-02-21 | 3.810 | 3.810 | 3.515 | 3.635 | 3.635 | 75,000 |
| 2022-02-18 | 3.905 | 3.915 | 3.820 | 3.905 | 3.905 | 39,000 |
| 2022-02-17 | 3.915 | 3.965 | 3.910 | 3.910 | 3.910 | 9,000 |
| 2022-02-16 | 3.970 | 3.970 | 3.870 | 3.945 | 3.945 | 17,000 |
| 2022-02-15 | 3.835 | 3.885 | 3.805 | 3.820 | 3.820 | 5,000 |
| 2022-02-14 | 3.840 | 3.895 | 3.765 | 3.875 | 3.875 | 16,000 |
| 2022-02-11 | 3.925 | 3.980 | 3.920 | 3.935 | 3.935 | 7,000 |
| 2022-02-10 | 3.915 | 3.980 | 3.905 | 3.910 | 3.910 | 20,000 |
| 2022-02-09 | 3.790 | 3.910 | 3.790 | 3.895 | 3.895 | 16,000 |
| 2022-02-08 | 3.810 | 3.810 | 3.750 | 3.795 | 3.795 | 10,000 |
| 2022-02-07 | 3.845 | 3.885 | 3.820 | 3.885 | 3.885 | 10,000 |
| 2022-02-04 | 3.920 | 3.965 | 3.890 | 3.900 | 3.900 | 15,000 |
| 2022-02-03 | 3.925 | 3.925 | 3.800 | 3.880 | 3.880 | 4,000 |
| 2022-02-02 | 3.830 | 3.830 | 3.805 | 3.825 | 3.825 | 4,000 |
| 2022-02-01 | 3.940 | 3.940 | 3.900 | 3.900 | 3.900 | 3,000 |
| 2022-01-31 | 3.855 | 3.855 | 3.810 | 3.855 | 3.855 | 15,000 |
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.