Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.320 | 7.480 | 7.230 | 7.370 | 7.370 | 313,000 |
| 2026-02-03 | 7.290 | 7.310 | 7.260 | 7.280 | 7.280 | 21,000 |
| 2026-02-02 | 7.290 | 7.310 | 7.200 | 7.230 | 7.230 | 190,000 |
| 2026-01-30 | 7.330 | 7.350 | 7.280 | 7.340 | 7.340 | 41,000 |
| 2026-01-29 | 7.450 | 7.480 | 7.280 | 7.430 | 7.430 | 148,000 |
| 2026-01-28 | 7.450 | 7.500 | 7.370 | 7.450 | 7.450 | 101,000 |
| 2026-01-27 | 7.400 | 7.450 | 7.330 | 7.400 | 7.400 | 111,000 |
| 2026-01-26 | 7.370 | 7.550 | 7.330 | 7.380 | 7.380 | 387,000 |
| 2026-01-23 | 7.490 | 7.550 | 7.220 | 7.430 | 7.430 | 291,000 |
| 2026-01-22 | 7.450 | 7.500 | 7.140 | 7.460 | 7.460 | 444,000 |
| 2026-01-21 | 7.470 | 7.580 | 7.320 | 7.450 | 7.450 | 401,000 |
| 2026-01-20 | 7.740 | 7.740 | 7.370 | 7.480 | 7.480 | 741,000 |
| 2026-01-19 | 8.270 | 8.380 | 7.130 | 7.690 | 7.690 | 3,670,000 |
| 2026-01-16 | 7.380 | 8.680 | 7.210 | 7.920 | 7.920 | 1,260,000 |
| 2026-01-15 | 7.240 | 7.300 | 7.060 | 7.140 | 7.140 | 290,000 |
| 2026-01-14 | 6.820 | 7.400 | 6.730 | 7.180 | 7.180 | 1,143,000 |
| 2026-01-13 | 6.840 | 6.840 | 6.750 | 6.760 | 6.760 | 21,000 |
| 2026-01-12 | 6.720 | 6.830 | 6.720 | 6.790 | 6.790 | 95,000 |
| 2026-01-09 | 6.720 | 6.840 | 6.720 | 6.790 | 6.790 | 24,000 |
| 2026-01-08 | 6.710 | 6.850 | 6.710 | 6.790 | 6.790 | 89,000 |
| 2026-01-06 | 6.730 | 6.800 | 6.730 | 6.770 | 6.770 | 27,000 |
| 2026-01-05 | 6.670 | 6.710 | 6.580 | 6.690 | 6.690 | 110,000 |
| 2025-12-30 | 6.740 | 6.740 | 6.680 | 6.710 | 6.710 | 49,000 |
| 2025-12-29 | 6.750 | 6.880 | 6.580 | 6.740 | 6.740 | 423,000 |
| 2025-12-26 | 6.830 | 6.830 | 6.740 | 6.770 | 6.770 | 51,000 |
| 2025-12-25 | 6.800 | 6.870 | 6.720 | 6.810 | 6.810 | 99,000 |
| 2025-12-24 | 6.890 | 6.890 | 6.700 | 6.880 | 6.880 | 117,000 |
| 2025-12-23 | 6.840 | 6.930 | 6.840 | 6.860 | 6.860 | 24,000 |
| 2025-12-22 | 6.930 | 6.980 | 6.850 | 6.860 | 6.860 | 73,000 |
| 2025-12-19 | 7.000 | 7.080 | 6.930 | 6.940 | 6.940 | 198,000 |
| 2025-12-18 | 6.900 | 6.970 | 6.900 | 6.930 | 6.930 | 65,000 |
| 2025-12-17 | 6.970 | 7.120 | 6.910 | 6.940 | 6.940 | 160,000 |
| 2025-12-16 | 6.900 | 7.020 | 6.900 | 6.990 | 6.990 | 51,000 |
| 2025-12-15 | 6.910 | 7.260 | 6.880 | 6.960 | 6.960 | 400,000 |
| 2025-12-12 | 6.810 | 6.950 | 6.810 | 6.860 | 6.860 | 68,000 |
| 2025-12-11 | 6.850 | 6.920 | 6.800 | 6.900 | 6.900 | 76,000 |
| 2025-12-10 | 6.940 | 6.940 | 6.840 | 6.850 | 6.850 | 94,000 |
| 2025-12-09 | 6.850 | 6.960 | 6.850 | 6.870 | 6.870 | 61,000 |
| 2025-12-08 | 6.930 | 6.940 | 6.870 | 6.890 | 6.890 | 112,000 |
| 2025-12-05 | 6.920 | 6.920 | 6.770 | 6.890 | 6.890 | 59,000 |
| 2025-12-04 | 6.900 | 6.900 | 6.840 | 6.870 | 6.870 | 22,000 |
| 2025-12-03 | 6.850 | 6.900 | 6.810 | 6.840 | 6.840 | 23,000 |
| 2025-12-02 | 6.930 | 6.930 | 6.890 | 6.890 | 6.890 | 2,000 |
| 2025-12-01 | 6.950 | 6.950 | 6.870 | 6.930 | 6.930 | 10,000 |
| 2025-11-28 | 6.910 | 6.940 | 6.860 | 6.870 | 6.870 | 12,000 |
| 2025-11-27 | 6.860 | 6.900 | 6.850 | 6.870 | 6.870 | 21,000 |
| 2025-11-26 | 6.880 | 6.900 | 6.880 | 6.880 | 6.880 | 27,000 |
| 2025-11-25 | 6.950 | 6.970 | 6.880 | 6.920 | 6.920 | 83,000 |
| 2025-11-24 | 6.970 | 6.970 | 6.890 | 6.900 | 6.900 | 31,000 |
| 2025-11-21 | 6.980 | 6.980 | 6.880 | 6.890 | 6.890 | 21,000 |
| 2025-11-20 | 6.900 | 6.940 | 6.900 | 6.910 | 6.910 | 19,000 |
| 2025-11-19 | 6.880 | 6.940 | 6.830 | 6.850 | 6.850 | 30,000 |
| 2025-11-18 | 6.840 | 6.860 | 6.760 | 6.820 | 6.820 | 51,000 |
| 2025-11-17 | 6.950 | 6.950 | 6.840 | 6.890 | 6.890 | 51,000 |
| 2025-11-14 | 6.930 | 6.930 | 6.740 | 6.900 | 6.900 | 21,000 |
| 2025-11-13 | 6.830 | 6.940 | 6.750 | 6.940 | 6.940 | 52,000 |
| 2025-11-12 | 6.990 | 6.990 | 6.830 | 6.940 | 6.940 | 75,000 |
| 2025-11-11 | 6.950 | 6.950 | 6.900 | 6.930 | 6.930 | 14,000 |
| 2025-11-10 | 6.900 | 7.130 | 6.880 | 6.950 | 6.950 | 107,000 |
| 2025-11-07 | 6.900 | 7.120 | 6.810 | 6.930 | 6.930 | 411,000 |
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.