Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.480 | 6.520 | 6.380 | 6.520 | 6.520 | 34,000 |
| 2026-04-29 | 6.580 | 6.590 | 6.500 | 6.500 | 6.500 | 25,000 |
| 2026-04-28 | 6.600 | 6.680 | 6.500 | 6.620 | 6.620 | 110,000 |
| 2026-04-27 | 6.760 | 6.760 | 6.580 | 6.600 | 6.600 | 22,000 |
| 2026-04-24 | 6.770 | 6.770 | 6.670 | 6.680 | 6.680 | 18,000 |
| 2026-04-23 | 6.790 | 6.820 | 6.700 | 6.710 | 6.710 | 25,000 |
| 2026-04-22 | 6.680 | 6.890 | 6.550 | 6.850 | 6.850 | 44,000 |
| 2026-04-21 | 6.710 | 6.740 | 6.590 | 6.610 | 6.610 | 14,000 |
| 2026-04-20 | 6.730 | 6.820 | 6.640 | 6.640 | 6.640 | 41,000 |
| 2026-04-17 | 6.700 | 6.760 | 6.580 | 6.610 | 6.610 | 48,000 |
| 2026-04-16 | 6.730 | 6.740 | 6.670 | 6.700 | 6.700 | 32,000 |
| 2026-04-15 | 6.720 | 6.740 | 6.620 | 6.720 | 6.720 | 16,000 |
| 2026-04-14 | 6.710 | 6.730 | 6.640 | 6.720 | 6.720 | 34,000 |
| 2026-04-13 | 6.830 | 6.980 | 6.530 | 6.840 | 6.840 | 397,000 |
| 2026-04-10 | 6.830 | 6.930 | 6.830 | 6.850 | 6.850 | 26,000 |
| 2026-04-09 | 6.970 | 6.980 | 6.820 | 6.930 | 6.930 | 10,000 |
| 2026-04-08 | 6.950 | 6.960 | 6.830 | 6.910 | 6.910 | 15,000 |
| 2026-04-07 | 6.940 | 6.940 | 6.810 | 6.850 | 6.850 | 34,000 |
| 2026-04-06 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 3,000 |
| 2026-04-03 | 6.980 | 6.980 | 6.930 | 6.950 | 6.950 | 37,000 |
| 2026-04-02 | 6.900 | 7.040 | 6.830 | 6.910 | 6.910 | 33,000 |
| 2026-04-01 | 6.790 | 6.910 | 6.780 | 6.860 | 6.860 | 15,000 |
| 2026-03-31 | 6.830 | 6.870 | 6.770 | 6.790 | 6.790 | 48,000 |
| 2026-03-30 | 6.820 | 6.910 | 6.800 | 6.830 | 6.830 | 34,000 |
| 2026-03-27 | 6.950 | 6.950 | 6.800 | 6.840 | 6.840 | 43,000 |
| 2026-03-26 | 6.920 | 6.920 | 6.840 | 6.860 | 6.860 | 57,000 |
| 2026-03-25 | 6.970 | 6.980 | 6.790 | 6.880 | 6.880 | 261,000 |
| 2026-03-24 | 7.030 | 7.040 | 7.000 | 7.010 | 7.010 | 107,000 |
| 2026-03-23 | 6.980 | 7.040 | 6.980 | 7.010 | 7.010 | 28,000 |
| 2026-03-20 | 7.030 | 7.040 | 7.000 | 7.000 | 7.000 | 35,000 |
| 2026-03-19 | 7.010 | 7.030 | 7.000 | 7.030 | 7.030 | 28,000 |
| 2026-03-18 | 6.980 | 7.030 | 6.980 | 7.010 | 7.010 | 33,000 |
| 2026-03-17 | 7.010 | 7.050 | 7.010 | 7.050 | 7.050 | 7,000 |
| 2026-03-16 | 7.000 | 7.050 | 6.980 | 7.020 | 7.020 | 50,000 |
| 2026-03-13 | 7.030 | 7.050 | 6.970 | 7.020 | 7.020 | 11,000 |
| 2026-03-12 | 6.980 | 7.060 | 6.970 | 7.050 | 7.050 | 52,000 |
| 2026-03-11 | 6.970 | 7.080 | 6.970 | 7.050 | 7.050 | 50,000 |
| 2026-03-10 | 6.980 | 7.060 | 6.890 | 7.010 | 7.010 | 136,000 |
| 2026-03-09 | 7.010 | 7.270 | 6.950 | 7.040 | 7.040 | 85,000 |
| 2026-03-06 | 7.130 | 7.130 | 7.020 | 7.030 | 7.030 | 91,000 |
| 2026-03-05 | 7.130 | 7.140 | 7.050 | 7.070 | 7.070 | 38,000 |
| 2026-03-04 | 7.030 | 7.130 | 7.030 | 7.060 | 7.060 | 48,000 |
| 2026-03-03 | 7.050 | 7.110 | 7.050 | 7.080 | 7.080 | 31,000 |
| 2026-03-02 | 7.100 | 7.140 | 7.050 | 7.060 | 7.060 | 104,000 |
| 2026-02-27 | 7.200 | 7.200 | 7.080 | 7.130 | 7.130 | 30,000 |
| 2026-02-26 | 7.150 | 7.170 | 7.100 | 7.140 | 7.140 | 78,000 |
| 2026-02-25 | 7.180 | 7.200 | 7.140 | 7.160 | 7.160 | 31,000 |
| 2026-02-24 | 7.240 | 7.250 | 7.080 | 7.140 | 7.140 | 71,000 |
| 2026-02-20 | 7.230 | 7.260 | 7.220 | 7.230 | 7.230 | 15,000 |
| 2026-02-19 | 7.290 | 7.290 | 7.230 | 7.230 | 7.230 | 18,000 |
| 2026-02-18 | 7.260 | 7.300 | 7.220 | 7.250 | 7.250 | 21,000 |
| 2026-02-17 | 7.250 | 7.280 | 7.210 | 7.210 | 7.210 | 53,000 |
| 2026-02-16 | 7.300 | 7.320 | 7.220 | 7.270 | 7.270 | 27,000 |
| 2026-02-13 | 7.280 | 7.360 | 7.200 | 7.220 | 7.220 | 124,000 |
| 2026-02-12 | 7.210 | 7.330 | 7.210 | 7.280 | 7.280 | 60,000 |
| 2026-02-11 | 7.250 | 7.300 | 7.230 | 7.280 | 7.280 | 15,000 |
| 2026-02-10 | 7.250 | 7.280 | 7.210 | 7.210 | 7.210 | 81,000 |
| 2026-02-09 | 7.330 | 7.470 | 7.230 | 7.270 | 7.270 | 52,000 |
| 2026-02-06 | 7.320 | 7.340 | 7.270 | 7.300 | 7.300 | 47,000 |
| 2026-02-05 | 7.250 | 7.440 | 7.230 | 7.310 | 7.310 | 141,000 |
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.