Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.530 | 8.890 | 8.460 | 8.780 | 8.780 | 351,000 |
| 2025-02-24 | 8.620 | 8.620 | 8.410 | 8.530 | 8.530 | 140,000 |
| 2025-02-21 | 8.650 | 8.660 | 8.540 | 8.600 | 8.600 | 61,000 |
| 2025-02-20 | 8.610 | 8.750 | 8.480 | 8.500 | 8.500 | 324,000 |
| 2025-02-19 | 8.540 | 8.630 | 8.320 | 8.520 | 8.520 | 55,000 |
| 2025-02-18 | 8.500 | 8.860 | 8.500 | 8.560 | 8.560 | 136,000 |
| 2025-02-17 | 8.740 | 8.930 | 8.330 | 8.630 | 8.630 | 246,000 |
| 2025-02-14 | 8.600 | 9.000 | 8.500 | 8.580 | 8.580 | 225,000 |
| 2025-02-13 | 8.680 | 8.870 | 8.420 | 8.500 | 8.500 | 230,000 |
| 2025-02-12 | 8.820 | 8.920 | 8.430 | 8.520 | 8.520 | 227,000 |
| 2025-02-11 | 8.350 | 9.000 | 8.350 | 8.820 | 8.820 | 384,000 |
| 2025-02-10 | 8.700 | 8.700 | 8.380 | 8.440 | 8.440 | 129,000 |
| 2025-02-07 | 8.410 | 9.200 | 8.200 | 8.670 | 8.670 | 633,000 |
| 2025-02-06 | 8.190 | 8.600 | 8.010 | 8.390 | 8.390 | 208,000 |
| 2025-02-05 | 8.230 | 8.330 | 8.110 | 8.120 | 8.120 | 49,000 |
| 2025-02-04 | 8.260 | 8.290 | 8.260 | 8.280 | 8.280 | 26,000 |
| 2025-02-03 | 8.300 | 8.390 | 8.250 | 8.250 | 8.250 | 45,000 |
| 2025-01-31 | 8.340 | 8.550 | 8.270 | 8.300 | 8.300 | 135,000 |
| 2025-01-30 | 8.300 | 8.480 | 8.240 | 8.340 | 8.340 | 116,000 |
| 2025-01-29 | 8.350 | 8.630 | 8.270 | 8.390 | 8.390 | 93,000 |
| 2025-01-28 | 8.700 | 8.700 | 8.210 | 8.210 | 8.210 | 198,000 |
| 2025-01-27 | 8.710 | 8.710 | 8.220 | 8.440 | 8.440 | 204,000 |
| 2025-01-24 | 8.230 | 8.900 | 8.220 | 8.710 | 8.710 | 375,000 |
| 2025-01-23 | 8.080 | 8.490 | 8.020 | 8.200 | 8.200 | 163,000 |
| 2025-01-22 | 7.870 | 8.110 | 7.870 | 8.080 | 8.080 | 57,000 |
| 2025-01-21 | 7.900 | 7.930 | 7.810 | 7.870 | 7.870 | 35,000 |
| 2025-01-20 | 7.960 | 8.240 | 7.770 | 7.900 | 7.900 | 200,000 |
| 2025-01-17 | 7.740 | 7.950 | 7.590 | 7.760 | 7.760 | 205,000 |
| 2025-01-16 | 7.480 | 7.750 | 7.470 | 7.730 | 7.730 | 175,000 |
| 2025-01-15 | 7.400 | 7.470 | 7.310 | 7.410 | 7.410 | 52,000 |
| 2025-01-14 | 7.450 | 7.520 | 7.230 | 7.360 | 7.360 | 73,000 |
| 2025-01-13 | 7.530 | 7.770 | 7.360 | 7.440 | 7.440 | 125,000 |
| 2025-01-10 | 7.380 | 7.490 | 7.320 | 7.420 | 7.420 | 64,000 |
| 2025-01-09 | 7.630 | 7.630 | 7.380 | 7.380 | 7.380 | 72,000 |
| 2025-01-08 | 7.470 | 7.640 | 7.380 | 7.560 | 7.560 | 111,000 |
| 2025-01-06 | 7.350 | 7.570 | 7.310 | 7.470 | 7.470 | 81,000 |
| 2025-01-03 | 7.500 | 7.590 | 7.110 | 7.350 | 7.350 | 151,000 |
| 2024-12-30 | 7.260 | 7.610 | 7.210 | 7.500 | 7.500 | 199,000 |
| 2024-12-28 | 7.180 | 7.400 | 7.120 | 7.160 | 7.160 | 188,000 |
| 2024-12-27 | 6.950 | 7.200 | 6.930 | 7.160 | 7.160 | 145,000 |
| 2024-12-26 | 6.970 | 7.040 | 6.920 | 6.970 | 6.970 | 58,000 |
| 2024-12-25 | 7.020 | 7.230 | 6.880 | 6.900 | 6.900 | 225,000 |
| 2024-12-24 | 7.050 | 7.050 | 6.880 | 6.930 | 6.930 | 53,000 |
| 2024-12-23 | 7.020 | 7.250 | 7.020 | 7.040 | 7.040 | 99,000 |
| 2024-12-20 | 6.890 | 7.220 | 6.850 | 6.980 | 6.980 | 446,000 |
| 2024-12-19 | 7.070 | 7.070 | 6.700 | 6.750 | 6.750 | 68,000 |
| 2024-12-18 | 6.430 | 7.250 | 6.250 | 6.700 | 6.700 | 317,000 |
| 2024-12-17 | 6.480 | 6.920 | 6.390 | 6.430 | 6.430 | 141,000 |
| 2024-12-16 | 6.640 | 6.750 | 6.430 | 6.490 | 6.490 | 106,000 |
| 2024-12-13 | 6.710 | 6.710 | 6.610 | 6.690 | 6.690 | 12,000 |
| 2024-12-12 | 6.750 | 6.750 | 6.610 | 6.650 | 6.650 | 50,000 |
| 2024-12-11 | 6.900 | 6.900 | 6.690 | 6.810 | 6.810 | 19,000 |
| 2024-12-10 | 7.000 | 7.050 | 6.860 | 6.900 | 6.900 | 26,000 |
| 2024-12-09 | 6.970 | 7.220 | 6.970 | 7.120 | 7.120 | 28,000 |
| 2024-12-06 | 7.000 | 7.060 | 6.920 | 7.060 | 7.060 | 36,000 |
| 2024-12-05 | 7.060 | 7.060 | 6.740 | 6.810 | 6.810 | 65,000 |
| 2024-12-04 | 6.680 | 7.340 | 6.680 | 6.930 | 6.930 | 94,000 |
| 2024-12-03 | 7.120 | 7.230 | 6.820 | 6.830 | 6.830 | 75,000 |
| 2024-12-02 | 7.000 | 7.000 | 6.860 | 6.980 | 6.980 | 21,000 |
| 2024-11-29 | 6.940 | 7.200 | 6.800 | 6.850 | 6.850 | 152,000 |
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.