Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 8.280 | 8.300 | 8.000 | 8.050 | 8.050 | 164,000 |
| 2025-08-14 | 7.760 | 8.340 | 7.720 | 8.270 | 8.270 | 333,000 |
| 2025-08-13 | 7.700 | 7.700 | 7.680 | 7.680 | 7.680 | 7,000 |
| 2025-08-12 | 7.760 | 7.900 | 7.660 | 7.750 | 7.750 | 45,000 |
| 2025-08-11 | 7.650 | 7.850 | 7.570 | 7.620 | 7.620 | 205,000 |
| 2025-08-08 | 7.600 | 7.790 | 7.560 | 7.570 | 7.570 | 65,000 |
| 2025-08-07 | 7.600 | 7.840 | 7.510 | 7.610 | 7.610 | 70,000 |
| 2025-08-06 | 7.580 | 7.620 | 7.550 | 7.590 | 7.590 | 16,000 |
| 2025-08-05 | 7.530 | 7.930 | 7.360 | 7.650 | 7.650 | 163,000 |
| 2025-08-04 | 7.730 | 7.800 | 7.330 | 7.560 | 7.560 | 338,000 |
| 2025-08-01 | 7.230 | 7.950 | 7.220 | 7.670 | 7.670 | 357,000 |
| 2025-07-31 | 7.150 | 7.160 | 7.150 | 7.160 | 7.160 | 2,000 |
| 2025-07-30 | 7.190 | 7.190 | 7.130 | 7.130 | 7.130 | 20,000 |
| 2025-07-29 | 7.150 | 7.170 | 7.140 | 7.170 | 7.170 | 9,000 |
| 2025-07-28 | 7.220 | 7.340 | 7.150 | 7.150 | 7.150 | 44,000 |
| 2025-07-25 | 7.300 | 7.300 | 7.160 | 7.220 | 7.220 | 99,000 |
| 2025-07-24 | 7.280 | 7.480 | 7.280 | 7.350 | 7.350 | 5,000 |
| 2025-07-23 | 7.330 | 7.580 | 7.290 | 7.320 | 7.320 | 67,000 |
| 2025-07-22 | 7.230 | 7.340 | 7.220 | 7.280 | 7.280 | 7,000 |
| 2025-07-21 | 7.330 | 7.410 | 7.130 | 7.350 | 7.350 | 36,000 |
| 2025-07-18 | 7.190 | 7.260 | 7.000 | 7.150 | 7.150 | 35,000 |
| 2025-07-17 | 7.160 | 7.160 | 7.110 | 7.110 | 7.110 | 6,000 |
| 2025-07-16 | 7.140 | 7.140 | 7.050 | 7.060 | 7.060 | 19,000 |
| 2025-07-15 | 7.150 | 7.150 | 7.080 | 7.140 | 7.140 | 9,000 |
| 2025-07-14 | 7.010 | 7.110 | 7.000 | 7.050 | 7.050 | 27,000 |
| 2025-07-11 | 7.050 | 7.120 | 7.040 | 7.050 | 7.050 | 17,000 |
| 2025-07-10 | 7.050 | 7.130 | 7.040 | 7.130 | 7.130 | 20,000 |
| 2025-07-09 | 7.200 | 7.230 | 7.060 | 7.060 | 7.060 | 9,000 |
| 2025-07-08 | 7.140 | 7.140 | 7.120 | 7.120 | 7.120 | 24,000 |
| 2025-07-07 | 7.440 | 7.500 | 7.270 | 7.270 | 7.270 | 39,000 |
| 2025-07-04 | 7.320 | 7.460 | 7.310 | 7.350 | 7.350 | 9,000 |
| 2025-07-03 | 7.170 | 7.590 | 7.050 | 7.400 | 7.400 | 102,000 |
| 2025-07-02 | 7.180 | 7.250 | 7.150 | 7.250 | 7.250 | 8,000 |
| 2025-07-01 | 7.260 | 7.300 | 7.190 | 7.190 | 7.190 | 15,000 |
| 2025-06-30 | 7.110 | 7.200 | 7.110 | 7.150 | 7.150 | 17,000 |
| 2025-06-27 | 7.130 | 7.330 | 7.130 | 7.160 | 7.160 | 14,000 |
| 2025-06-26 | 7.380 | 7.380 | 7.140 | 7.140 | 7.140 | 18,000 |
| 2025-06-25 | 7.130 | 7.130 | 7.070 | 7.120 | 7.120 | 18,000 |
| 2025-06-24 | 7.120 | 7.220 | 7.040 | 7.040 | 7.040 | 59,000 |
| 2025-06-23 | 7.270 | 7.270 | 7.120 | 7.170 | 7.170 | 15,000 |
| 2025-06-20 | 7.560 | 7.560 | 7.340 | 7.340 | 7.340 | 13,000 |
| 2025-06-19 | 7.390 | 7.600 | 7.390 | 7.450 | 7.450 | 33,000 |
| 2025-06-18 | 7.160 | 7.690 | 7.160 | 7.400 | 7.400 | 249,000 |
| 2025-06-17 | 7.030 | 7.120 | 7.020 | 7.110 | 7.110 | 8,000 |
| 2025-06-16 | 7.000 | 7.120 | 7.000 | 7.020 | 7.020 | 59,000 |
| 2025-06-13 | 7.150 | 7.360 | 7.090 | 7.240 | 7.240 | 52,000 |
| 2025-06-11 | 7.140 | 7.140 | 6.950 | 7.050 | 7.050 | 10,000 |
| 2025-06-10 | 7.110 | 7.110 | 7.010 | 7.050 | 7.050 | 27,000 |
| 2025-06-09 | 7.220 | 7.220 | 7.000 | 7.100 | 7.100 | 22,000 |
| 2025-06-06 | 7.220 | 7.320 | 7.110 | 7.110 | 7.110 | 37,000 |
| 2025-06-05 | 7.180 | 7.210 | 7.180 | 7.210 | 7.210 | 9,000 |
| 2025-06-04 | 7.180 | 7.230 | 7.110 | 7.120 | 7.120 | 44,000 |
| 2025-06-03 | 7.070 | 7.140 | 7.070 | 7.140 | 7.140 | 3,000 |
| 2025-06-02 | 7.050 | 7.140 | 7.050 | 7.140 | 7.140 | 5,000 |
| 2025-05-30 | 7.050 | 7.150 | 7.040 | 7.150 | 7.150 | 6,000 |
| 2025-05-29 | 7.140 | 7.190 | 7.130 | 7.190 | 7.190 | 13,000 |
| 2025-05-28 | 7.180 | 7.190 | 7.120 | 7.150 | 7.150 | 21,000 |
| 2025-05-27 | 7.050 | 7.180 | 7.030 | 7.180 | 7.180 | 23,000 |
| 2025-05-26 | 7.120 | 7.120 | 7.040 | 7.040 | 7.040 | 22,000 |
| 2025-05-23 | 7.190 | 7.210 | 7.190 | 7.210 | 7.210 | 8,000 |
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.