Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6.870 | 7.090 | 6.650 | 6.930 | 6.930 | 63,000 |
| 2024-11-27 | 7.060 | 7.150 | 6.510 | 6.850 | 6.850 | 206,000 |
| 2024-11-26 | 7.300 | 7.300 | 6.810 | 6.810 | 6.810 | 99,000 |
| 2024-11-25 | 7.530 | 7.530 | 7.200 | 7.200 | 7.200 | 89,000 |
| 2024-11-22 | 7.490 | 7.790 | 7.430 | 7.570 | 7.570 | 124,000 |
| 2024-11-21 | 7.730 | 7.740 | 7.520 | 7.540 | 7.540 | 44,000 |
| 2024-11-20 | 7.680 | 7.720 | 7.640 | 7.640 | 7.640 | 16,000 |
| 2024-11-19 | 7.880 | 7.880 | 7.580 | 7.680 | 7.680 | 91,000 |
| 2024-11-18 | 7.890 | 8.120 | 7.730 | 7.730 | 7.730 | 99,000 |
| 2024-11-15 | 7.860 | 8.170 | 7.810 | 7.910 | 7.910 | 115,000 |
| 2024-11-14 | 7.980 | 8.020 | 7.820 | 7.860 | 7.860 | 61,000 |
| 2024-11-13 | 8.120 | 8.130 | 8.000 | 8.000 | 8.000 | 27,000 |
| 2024-11-12 | 8.020 | 8.110 | 8.010 | 8.110 | 8.110 | 49,000 |
| 2024-11-11 | 8.110 | 8.310 | 7.930 | 8.110 | 8.110 | 152,000 |
| 2024-11-08 | 7.900 | 8.460 | 7.900 | 8.040 | 8.040 | 701,000 |
| 2024-11-07 | 7.850 | 7.860 | 7.660 | 7.820 | 7.820 | 31,000 |
| 2024-11-06 | 7.790 | 7.840 | 7.640 | 7.800 | 7.800 | 56,000 |
| 2024-11-05 | 7.700 | 7.860 | 7.600 | 7.630 | 7.630 | 55,000 |
| 2024-11-02 | 7.760 | 7.760 | 7.640 | 7.690 | 7.690 | 12,000 |
| 2024-11-01 | 7.540 | 7.870 | 7.540 | 7.620 | 7.620 | 74,000 |
| 2024-10-31 | 7.700 | 7.880 | 7.560 | 7.800 | 7.800 | 91,000 |
| 2024-10-30 | 7.940 | 7.950 | 7.720 | 7.830 | 7.830 | 20,000 |
| 2024-10-29 | 7.760 | 7.940 | 7.680 | 7.770 | 7.770 | 10,000 |
| 2024-10-28 | 7.530 | 7.860 | 7.520 | 7.750 | 7.750 | 65,000 |
| 2024-10-25 | 7.960 | 8.130 | 7.520 | 7.740 | 7.740 | 128,000 |
| 2024-10-24 | 7.990 | 7.990 | 7.860 | 7.960 | 7.960 | 56,000 |
| 2024-10-23 | 7.910 | 8.110 | 7.910 | 8.010 | 8.010 | 41,000 |
| 2024-10-22 | 8.210 | 8.290 | 7.850 | 8.100 | 8.100 | 147,000 |
| 2024-10-21 | 8.360 | 8.550 | 8.130 | 8.230 | 8.230 | 71,000 |
| 2024-10-18 | 8.310 | 8.460 | 8.250 | 8.310 | 8.310 | 115,000 |
| 2024-10-17 | 8.450 | 8.700 | 8.260 | 8.310 | 8.310 | 349,000 |
| 2024-10-16 | 8.710 | 8.720 | 8.240 | 8.260 | 8.260 | 119,000 |
| 2024-10-15 | 8.500 | 8.740 | 8.430 | 8.600 | 8.600 | 133,000 |
| 2024-10-14 | 8.060 | 8.600 | 8.060 | 8.360 | 8.360 | 196,000 |
| 2024-10-11 | 8.280 | 8.310 | 8.070 | 8.070 | 8.070 | 54,000 |
| 2024-10-10 | 8.380 | 8.380 | 8.110 | 8.110 | 8.110 | 37,000 |
| 2024-10-09 | 8.300 | 8.440 | 8.030 | 8.110 | 8.110 | 81,000 |
| 2024-10-08 | 8.260 | 8.330 | 8.070 | 8.250 | 8.250 | 74,000 |
| 2024-10-07 | 8.390 | 8.620 | 8.140 | 8.310 | 8.310 | 120,000 |
| 2024-10-04 | 8.480 | 8.500 | 8.290 | 8.400 | 8.400 | 59,000 |
| 2024-10-03 | 8.130 | 8.590 | 8.080 | 8.250 | 8.250 | 212,000 |
| 2024-10-02 | 8.440 | 8.470 | 7.980 | 8.030 | 8.030 | 140,000 |
| 2024-10-01 | 8.490 | 8.940 | 8.330 | 8.370 | 8.370 | 255,000 |
| 2024-09-30 | 8.670 | 8.880 | 8.490 | 8.540 | 8.540 | 135,000 |
| 2024-09-27 | 8.570 | 8.680 | 8.480 | 8.670 | 8.670 | 68,000 |
| 2024-09-26 | 8.730 | 8.820 | 8.690 | 8.700 | 8.700 | 85,000 |
| 2024-09-25 | 8.970 | 9.400 | 8.610 | 8.870 | 8.870 | 437,000 |
| 2024-09-24 | 8.750 | 9.100 | 8.750 | 8.960 | 8.960 | 128,000 |
| 2024-09-23 | 8.790 | 8.990 | 8.580 | 8.740 | 8.740 | 167,000 |
| 2024-09-20 | 8.290 | 8.880 | 8.270 | 8.630 | 8.630 | 346,000 |
| 2024-09-19 | 8.330 | 8.360 | 8.130 | 8.170 | 8.170 | 95,000 |
| 2024-09-18 | 8.500 | 8.890 | 8.290 | 8.370 | 8.370 | 131,000 |
| 2024-09-17 | 8.340 | 8.390 | 8.080 | 8.290 | 8.290 | 131,000 |
| 2024-09-16 | 8.060 | 8.500 | 8.060 | 8.270 | 8.270 | 168,000 |
| 2024-09-13 | 7.890 | 8.060 | 7.880 | 8.060 | 8.060 | 23,000 |
| 2024-09-12 | 7.900 | 8.180 | 7.870 | 7.950 | 7.950 | 41,000 |
| 2024-09-11 | 8.120 | 8.170 | 7.990 | 8.020 | 8.020 | 21,000 |
| 2024-09-10 | 8.380 | 8.390 | 7.870 | 7.870 | 7.870 | 72,000 |
| 2024-09-09 | 8.050 | 8.280 | 7.970 | 8.250 | 8.250 | 46,000 |
| 2024-09-06 | 8.030 | 8.150 | 8.030 | 8.040 | 8.040 | 30,000 |
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.