Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.880 | 3.880 | 3.850 | 3.850 | 3.850 | 13,000 |
| 2022-01-27 | 3.985 | 3.985 | 3.850 | 3.880 | 3.880 | 48,000 |
| 2022-01-26 | 3.770 | 3.890 | 3.770 | 3.780 | 3.780 | 32,000 |
| 2022-01-25 | 3.600 | 3.765 | 3.600 | 3.765 | 3.765 | 15,000 |
| 2022-01-24 | 3.805 | 3.825 | 3.610 | 3.700 | 3.700 | 90,000 |
| 2022-01-21 | 3.815 | 3.820 | 3.805 | 3.820 | 3.820 | 3,000 |
| 2022-01-20 | 3.810 | 3.820 | 3.805 | 3.820 | 3.820 | 8,000 |
| 2022-01-19 | 3.850 | 3.850 | 3.765 | 3.825 | 3.825 | 73,000 |
| 2022-01-18 | 3.845 | 3.910 | 3.835 | 3.835 | 3.835 | 56,000 |
| 2022-01-17 | 3.920 | 3.920 | 3.860 | 3.885 | 3.885 | 19,000 |
| 2022-01-14 | 3.980 | 4.000 | 3.800 | 3.895 | 3.895 | 73,000 |
| 2022-01-13 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 19,000 |
| 2022-01-12 | 3.920 | 4.045 | 3.910 | 3.965 | 3.965 | 63,000 |
| 2022-01-11 | 3.920 | 4.055 | 3.920 | 3.945 | 3.945 | 61,000 |
| 2022-01-10 | 3.825 | 4.040 | 3.810 | 4.040 | 4.040 | 38,000 |
| 2022-01-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-01-06 | 3.970 | 3.970 | 3.800 | 3.850 | 3.850 | 78,000 |
| 2022-01-05 | 4.010 | 4.010 | 3.995 | 3.995 | 3.995 | 14,000 |
| 2022-01-04 | 3.945 | 4.050 | 3.945 | 4.005 | 4.005 | 32,000 |
| 2022-01-03 | 4.055 | 4.055 | 3.905 | 3.980 | 3.980 | 33,000 |
| 2021-12-30 | 3.975 | 3.975 | 3.900 | 3.965 | 3.965 | 20,000 |
| 2021-12-29 | 3.995 | 4.055 | 3.995 | 4.005 | 4.005 | 19,000 |
| 2021-12-28 | 3.995 | 4.000 | 3.935 | 3.940 | 3.940 | 20,000 |
| 2021-12-27 | 3.920 | 4.095 | 3.870 | 3.950 | 3.950 | 141,000 |
| 2021-12-24 | 3.945 | 3.950 | 3.900 | 3.920 | 3.920 | 14,000 |
| 2021-12-23 | 3.950 | 3.985 | 3.945 | 3.975 | 3.975 | 8,000 |
| 2021-12-22 | 3.915 | 3.995 | 3.915 | 3.995 | 3.995 | 3,000 |
| 2021-12-21 | 3.995 | 4.000 | 3.915 | 3.995 | 3.995 | 34,000 |
| 2021-12-20 | 3.950 | 3.995 | 3.860 | 3.985 | 3.985 | 53,000 |
| 2021-12-17 | 3.905 | 3.920 | 3.900 | 3.900 | 3.900 | 7,000 |
| 2021-12-16 | 3.915 | 3.980 | 3.850 | 3.870 | 3.870 | 51,000 |
| 2021-12-15 | 3.855 | 3.980 | 3.855 | 3.915 | 3.915 | 44,000 |
| 2021-12-14 | 3.820 | 3.895 | 3.800 | 3.820 | 3.820 | 45,000 |
| 2021-12-13 | 3.975 | 4.010 | 3.860 | 3.865 | 3.865 | 62,000 |
| 2021-12-10 | 3.980 | 4.030 | 3.955 | 4.020 | 4.020 | 26,000 |
| 2021-12-09 | 4.005 | 4.035 | 3.980 | 4.030 | 4.030 | 42,000 |
| 2021-12-08 | 4.085 | 4.090 | 4.000 | 4.005 | 4.005 | 23,000 |
| 2021-12-07 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 51,000 |
| 2021-12-06 | 4.150 | 4.150 | 4.030 | 4.045 | 4.045 | 23,000 |
| 2021-12-03 | 4.150 | 4.150 | 3.855 | 4.105 | 4.105 | 81,000 |
| 2021-12-02 | 4.175 | 4.220 | 4.140 | 4.175 | 4.175 | 82,000 |
| 2021-12-01 | 4.160 | 4.160 | 4.000 | 4.110 | 4.110 | 64,000 |
| 2021-11-30 | 4.080 | 4.085 | 4.080 | 4.085 | 4.085 | 63,000 |
| 2021-11-29 | 4.100 | 4.120 | 4.090 | 4.110 | 4.110 | 9,000 |
| 2021-11-26 | 4.180 | 4.180 | 4.120 | 4.140 | 4.140 | 9,000 |
| 2021-11-25 | 4.215 | 4.215 | 4.095 | 4.120 | 4.120 | 59,000 |
| 2021-11-24 | 4.070 | 4.395 | 4.070 | 4.260 | 4.260 | 66,000 |
| 2021-11-23 | 4.070 | 4.125 | 4.065 | 4.065 | 4.065 | 73,000 |
| 2021-11-22 | 4.195 | 4.195 | 4.075 | 4.100 | 4.100 | 34,000 |
| 2021-11-19 | 4.145 | 4.175 | 4.115 | 4.170 | 4.170 | 21,000 |
| 2021-11-18 | 4.165 | 4.165 | 4.140 | 4.140 | 4.140 | 14,000 |
| 2021-11-17 | 4.230 | 4.230 | 4.160 | 4.170 | 4.170 | 13,000 |
| 2021-11-16 | 4.215 | 4.230 | 4.215 | 4.230 | 4.230 | 57,000 |
| 2021-11-15 | 4.145 | 4.205 | 4.145 | 4.200 | 4.200 | 18,000 |
| 2021-11-12 | 4.205 | 4.205 | 4.165 | 4.180 | 4.180 | 6,000 |
| 2021-11-11 | 4.235 | 4.235 | 4.135 | 4.175 | 4.175 | 6,000 |
| 2021-11-10 | 4.195 | 4.195 | 4.195 | 4.195 | 4.195 | 3,000 |
| 2021-11-09 | 4.200 | 4.200 | 4.195 | 4.195 | 4.195 | 3,000 |
| 2021-11-08 | 4.195 | 4.195 | 4.150 | 4.180 | 4.180 | 8,000 |
| 2021-11-05 | 4.145 | 4.145 | 4.130 | 4.135 | 4.135 | 25,000 |
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.