Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.900 | 7.120 | 6.810 | 6.930 | 6.930 | 411,000 |
| 2025-11-06 | 6.960 | 7.280 | 6.850 | 6.850 | 6.850 | 318,000 |
| 2025-11-05 | 6.840 | 7.240 | 6.840 | 6.910 | 6.910 | 280,000 |
| 2025-11-03 | 6.870 | 7.110 | 6.790 | 6.870 | 6.870 | 228,000 |
| 2025-11-01 | 6.880 | 6.990 | 6.760 | 6.780 | 6.780 | 37,000 |
| 2025-10-31 | 6.750 | 7.040 | 6.700 | 6.710 | 6.710 | 191,000 |
| 2025-10-30 | 6.890 | 6.890 | 6.760 | 6.870 | 6.870 | 8,000 |
| 2025-10-29 | 6.700 | 7.050 | 6.680 | 6.690 | 6.690 | 246,000 |
| 2025-10-28 | 6.710 | 6.740 | 6.700 | 6.720 | 6.720 | 6,000 |
| 2025-10-27 | 6.830 | 7.100 | 6.580 | 6.620 | 6.620 | 218,000 |
| 2025-10-24 | 6.900 | 6.910 | 6.900 | 6.910 | 6.910 | 81,000 |
| 2025-10-23 | 6.970 | 6.970 | 6.830 | 6.900 | 6.900 | 130,000 |
| 2025-10-22 | 6.930 | 7.250 | 6.870 | 6.920 | 6.920 | 243,000 |
| 2025-10-21 | 6.900 | 6.970 | 6.880 | 6.910 | 6.910 | 41,000 |
| 2025-10-20 | 6.810 | 7.090 | 6.810 | 6.990 | 6.990 | 135,000 |
| 2025-10-17 | 6.840 | 7.050 | 6.710 | 6.860 | 6.860 | 217,000 |
| 2025-10-16 | 6.650 | 6.840 | 6.500 | 6.650 | 6.650 | 109,000 |
| 2025-10-15 | 6.680 | 6.720 | 6.600 | 6.630 | 6.630 | 112,000 |
| 2025-10-14 | 6.900 | 6.900 | 6.700 | 6.750 | 6.750 | 25,000 |
| 2025-10-13 | 6.980 | 6.990 | 6.820 | 6.900 | 6.900 | 90,000 |
| 2025-10-10 | 7.050 | 7.050 | 6.800 | 6.940 | 6.940 | 22,000 |
| 2025-10-09 | 7.060 | 7.090 | 7.050 | 7.060 | 7.060 | 6,000 |
| 2025-10-08 | 7.120 | 7.120 | 7.000 | 7.040 | 7.040 | 89,000 |
| 2025-10-07 | 7.190 | 7.190 | 7.110 | 7.110 | 7.110 | 14,000 |
| 2025-10-06 | 7.060 | 7.230 | 6.920 | 7.160 | 7.160 | 408,000 |
| 2025-10-03 | 7.130 | 7.130 | 7.120 | 7.120 | 7.120 | 3,000 |
| 2025-10-02 | 7.320 | 7.370 | 7.100 | 7.120 | 7.120 | 104,000 |
| 2025-10-01 | 7.360 | 7.470 | 7.290 | 7.330 | 7.330 | 115,000 |
| 2025-09-30 | 7.420 | 7.420 | 7.360 | 7.360 | 7.360 | 20,000 |
| 2025-09-29 | 7.500 | 7.500 | 7.420 | 7.430 | 7.430 | 37,000 |
| 2025-09-26 | 7.480 | 7.530 | 7.480 | 7.500 | 7.500 | 90,000 |
| 2025-09-25 | 7.540 | 7.540 | 7.410 | 7.520 | 7.520 | 35,000 |
| 2025-09-24 | 7.450 | 7.530 | 7.440 | 7.520 | 7.520 | 29,000 |
| 2025-09-23 | 7.470 | 7.520 | 7.450 | 7.490 | 7.490 | 64,000 |
| 2025-09-22 | 7.540 | 7.570 | 7.400 | 7.450 | 7.450 | 26,000 |
| 2025-09-19 | 7.590 | 7.710 | 7.450 | 7.470 | 7.470 | 202,000 |
| 2025-09-18 | 7.600 | 8.050 | 7.520 | 7.530 | 7.530 | 358,000 |
| 2025-09-17 | 7.520 | 7.590 | 7.400 | 7.580 | 7.580 | 70,000 |
| 2025-09-16 | 7.510 | 7.670 | 7.500 | 7.530 | 7.530 | 40,000 |
| 2025-09-15 | 7.630 | 7.660 | 7.580 | 7.580 | 7.580 | 26,000 |
| 2025-09-12 | 7.710 | 7.710 | 7.560 | 7.580 | 7.580 | 115,000 |
| 2025-09-11 | 7.720 | 7.720 | 7.600 | 7.690 | 7.690 | 84,000 |
| 2025-09-10 | 7.740 | 7.790 | 7.690 | 7.700 | 7.700 | 50,000 |
| 2025-09-09 | 7.960 | 8.020 | 7.700 | 7.800 | 7.800 | 163,000 |
| 2025-09-08 | 7.810 | 8.040 | 7.710 | 7.930 | 7.930 | 106,000 |
| 2025-09-05 | 7.900 | 7.900 | 7.760 | 7.900 | 7.900 | 20,000 |
| 2025-09-04 | 7.890 | 8.030 | 7.830 | 7.830 | 7.830 | 29,000 |
| 2025-09-03 | 7.760 | 7.810 | 7.760 | 7.810 | 7.810 | 5,000 |
| 2025-09-02 | 7.830 | 7.860 | 7.670 | 7.730 | 7.730 | 39,000 |
| 2025-09-01 | 8.120 | 8.120 | 7.950 | 7.950 | 7.950 | 15,000 |
| 2025-08-29 | 7.970 | 7.980 | 7.840 | 7.960 | 7.960 | 37,000 |
| 2025-08-28 | 8.000 | 8.060 | 7.880 | 8.010 | 8.010 | 50,000 |
| 2025-08-27 | 7.630 | 8.100 | 7.630 | 7.940 | 7.940 | 55,000 |
| 2025-08-26 | 7.920 | 8.040 | 7.700 | 7.850 | 7.850 | 71,000 |
| 2025-08-25 | 8.050 | 8.060 | 7.800 | 7.850 | 7.850 | 56,000 |
| 2025-08-22 | 7.920 | 8.180 | 7.900 | 7.920 | 7.920 | 147,000 |
| 2025-08-21 | 7.830 | 7.950 | 7.820 | 7.920 | 7.920 | 34,000 |
| 2025-08-20 | 7.930 | 8.040 | 7.850 | 7.970 | 7.970 | 31,000 |
| 2025-08-19 | 8.090 | 8.350 | 7.720 | 7.930 | 7.930 | 325,000 |
| 2025-08-18 | 8.150 | 8.880 | 7.660 | 8.140 | 8.140 | 434,000 |
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.