Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 7.200 | 7.200 | 7.130 | 7.190 | 7.190 | 51,000 |
| 2025-05-21 | 7.170 | 7.220 | 7.160 | 7.220 | 7.220 | 17,000 |
| 2025-05-20 | 7.380 | 7.380 | 7.120 | 7.210 | 7.210 | 52,000 |
| 2025-05-19 | 7.370 | 7.410 | 7.270 | 7.270 | 7.270 | 43,000 |
| 2025-05-16 | 7.380 | 7.450 | 7.370 | 7.430 | 7.430 | 7,000 |
| 2025-05-15 | 7.420 | 7.460 | 7.400 | 7.420 | 7.420 | 7,000 |
| 2025-05-14 | 7.430 | 7.640 | 7.360 | 7.470 | 7.470 | 48,000 |
| 2025-05-13 | 7.490 | 7.490 | 7.390 | 7.480 | 7.480 | 22,000 |
| 2025-05-12 | 7.690 | 7.720 | 7.390 | 7.410 | 7.410 | 74,000 |
| 2025-05-08 | 7.310 | 7.690 | 7.300 | 7.330 | 7.330 | 69,000 |
| 2025-05-07 | 7.300 | 7.360 | 7.270 | 7.280 | 7.280 | 41,000 |
| 2025-05-06 | 7.400 | 7.400 | 7.380 | 7.380 | 7.380 | 2,000 |
| 2025-05-05 | 7.340 | 7.440 | 7.300 | 7.300 | 7.300 | 33,000 |
| 2025-05-02 | 7.370 | 7.490 | 7.370 | 7.400 | 7.400 | 14,000 |
| 2025-04-30 | 7.530 | 7.530 | 7.400 | 7.520 | 7.520 | 27,000 |
| 2025-04-29 | 7.740 | 7.740 | 7.580 | 7.680 | 7.680 | 22,000 |
| 2025-04-28 | 7.790 | 7.840 | 7.690 | 7.780 | 7.780 | 21,000 |
| 2025-04-25 | 7.660 | 7.770 | 7.660 | 7.710 | 7.710 | 13,000 |
| 2025-04-24 | 7.600 | 7.880 | 7.600 | 7.680 | 7.680 | 41,000 |
| 2025-04-23 | 7.570 | 7.590 | 7.490 | 7.580 | 7.580 | 20,000 |
| 2025-04-22 | 7.510 | 7.700 | 7.310 | 7.610 | 7.610 | 67,000 |
| 2025-04-21 | 7.610 | 7.630 | 7.510 | 7.580 | 7.580 | 45,000 |
| 2025-04-18 | 7.690 | 7.690 | 7.540 | 7.620 | 7.620 | 8,000 |
| 2025-04-17 | 7.790 | 7.790 | 7.680 | 7.770 | 7.770 | 15,000 |
| 2025-04-16 | 7.660 | 7.780 | 7.380 | 7.780 | 7.780 | 20,000 |
| 2025-04-15 | 7.820 | 7.980 | 7.560 | 7.660 | 7.660 | 47,000 |
| 2025-04-14 | 7.700 | 7.990 | 7.660 | 7.700 | 7.700 | 39,000 |
| 2025-04-11 | 7.700 | 7.940 | 7.680 | 7.800 | 7.800 | 36,000 |
| 2025-04-10 | 7.750 | 7.750 | 7.390 | 7.580 | 7.580 | 62,000 |
| 2025-04-09 | 7.530 | 7.750 | 7.490 | 7.560 | 7.560 | 39,000 |
| 2025-04-08 | 7.470 | 7.770 | 7.360 | 7.660 | 7.660 | 93,000 |
| 2025-04-07 | 7.540 | 7.990 | 7.210 | 7.430 | 7.430 | 149,000 |
| 2025-04-04 | 7.950 | 8.080 | 7.820 | 7.840 | 7.840 | 41,000 |
| 2025-04-03 | 8.130 | 8.290 | 8.090 | 8.100 | 8.100 | 33,000 |
| 2025-04-02 | 8.110 | 8.280 | 8.110 | 8.230 | 8.230 | 26,000 |
| 2025-04-01 | 8.240 | 8.350 | 8.070 | 8.230 | 8.230 | 76,000 |
| 2025-03-31 | 8.250 | 8.470 | 8.130 | 8.220 | 8.220 | 73,000 |
| 2025-03-28 | 8.300 | 9.230 | 7.900 | 8.220 | 8.220 | 510,000 |
| 2025-03-27 | 8.500 | 8.510 | 8.400 | 8.450 | 8.450 | 32,000 |
| 2025-03-26 | 8.720 | 8.720 | 8.510 | 8.510 | 8.510 | 59,000 |
| 2025-03-25 | 8.780 | 8.780 | 8.570 | 8.580 | 8.580 | 12,000 |
| 2025-03-24 | 8.860 | 8.860 | 8.590 | 8.590 | 8.590 | 41,000 |
| 2025-03-21 | 8.730 | 8.970 | 8.690 | 8.690 | 8.690 | 118,000 |
| 2025-03-20 | 8.780 | 8.830 | 8.570 | 8.780 | 8.780 | 61,000 |
| 2025-03-19 | 8.690 | 8.820 | 8.530 | 8.720 | 8.720 | 122,000 |
| 2025-03-18 | 8.740 | 8.840 | 8.660 | 8.700 | 8.700 | 49,000 |
| 2025-03-17 | 8.680 | 8.920 | 8.600 | 8.780 | 8.780 | 134,000 |
| 2025-03-14 | 8.700 | 8.760 | 8.540 | 8.560 | 8.560 | 100,000 |
| 2025-03-13 | 8.670 | 8.730 | 8.420 | 8.640 | 8.640 | 177,000 |
| 2025-03-12 | 8.910 | 8.970 | 8.730 | 8.840 | 8.840 | 46,000 |
| 2025-03-11 | 9.190 | 9.190 | 8.890 | 8.980 | 8.980 | 88,000 |
| 2025-03-10 | 8.850 | 9.250 | 8.850 | 8.870 | 8.870 | 27,000 |
| 2025-03-07 | 8.590 | 9.400 | 8.510 | 8.800 | 8.800 | 811,000 |
| 2025-03-06 | 8.820 | 8.890 | 8.630 | 8.640 | 8.640 | 120,000 |
| 2025-03-05 | 8.850 | 8.850 | 8.580 | 8.830 | 8.830 | 53,000 |
| 2025-03-04 | 8.610 | 8.750 | 8.560 | 8.720 | 8.720 | 81,000 |
| 2025-03-03 | 8.650 | 8.650 | 8.350 | 8.450 | 8.450 | 105,000 |
| 2025-02-28 | 8.870 | 8.900 | 8.500 | 8.660 | 8.660 | 157,000 |
| 2025-02-27 | 9.000 | 9.050 | 8.570 | 8.960 | 8.960 | 287,000 |
| 2025-02-26 | 8.860 | 9.510 | 8.780 | 8.960 | 8.960 | 1,098,000 |
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.