Zvezda AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.570 | 5.580 | 5.480 | 5.540 | 5.540 | 161,000 |
| 2026-10-16 | 5.540 | 5.560 | 5.480 | 5.530 | 5.530 | 45,000 |
| 2026-10-15 | 5.520 | 5.540 | 5.470 | 5.540 | 5.540 | 34,000 |
| 2026-10-14 | 5.480 | 5.490 | 5.420 | 5.490 | 5.490 | 38,000 |
| 2026-10-13 | 5.460 | 5.520 | 5.430 | 5.520 | 5.520 | 30,000 |
| 2026-10-12 | 5.430 | 5.530 | 5.430 | 5.450 | 5.450 | 159,000 |
| 2026-10-09 | 5.540 | 5.730 | 5.400 | 5.520 | 5.520 | 345,000 |
| 2026-10-08 | 5.680 | 5.690 | 5.500 | 5.610 | 5.610 | 80,000 |
| 2026-10-07 | 5.560 | 5.680 | 5.560 | 5.610 | 5.610 | 53,000 |
| 2026-10-06 | 5.710 | 5.790 | 5.500 | 5.530 | 5.530 | 346,000 |
| 2026-10-05 | 5.810 | 5.970 | 5.500 | 5.710 | 5.710 | 574,000 |
| 2026-10-02 | 5.770 | 5.970 | 5.710 | 5.820 | 5.820 | 397,000 |
| 2026-10-01 | 5.990 | 6.000 | 5.730 | 5.780 | 5.780 | 874,000 |
| 2026-09-30 | 6.030 | 6.100 | 5.960 | 6.050 | 6.050 | 45,000 |
| 2026-09-29 | 5.940 | 6.480 | 5.890 | 6.320 | 6.320 | 718,000 |
| 2026-09-28 | 5.850 | 6.150 | 5.840 | 5.930 | 5.930 | 652,000 |
| 2026-09-25 | 5.840 | 6.230 | 5.830 | 5.910 | 5.910 | 1,571,000 |
| 2026-09-24 | 6.020 | 6.100 | 5.730 | 5.840 | 5.840 | 648,000 |
| 2026-09-23 | 6.430 | 6.440 | 5.920 | 6.080 | 6.080 | 1,932,000 |
| 2026-09-22 | 5.960 | 6.530 | 5.820 | 6.100 | 6.100 | 1,009,000 |
| 2026-09-21 | 5.750 | 6.220 | 5.710 | 5.880 | 5.880 | 2,327,000 |
| 2026-09-18 | 5.730 | 6.160 | 5.630 | 5.760 | 5.760 | 2,068,000 |
| 2026-09-17 | 5.500 | 5.860 | 5.410 | 5.520 | 5.520 | 3,074,000 |
| 2026-09-16 | 5.430 | 5.750 | 5.280 | 5.450 | 5.450 | 2,215,000 |
| 2026-09-15 | 5.440 | 5.520 | 5.270 | 5.300 | 5.300 | 654,000 |
| 2026-09-14 | 5.270 | 5.600 | 5.200 | 5.320 | 5.320 | 824,000 |
| 2026-09-11 | 5.380 | 5.380 | 5.200 | 5.240 | 5.240 | 56,000 |
| 2026-09-10 | 5.560 | 5.560 | 5.300 | 5.430 | 5.430 | 503,000 |
| 2026-09-09 | 5.410 | 5.430 | 5.390 | 5.390 | 5.390 | 46,000 |
| 2026-09-08 | 5.420 | 5.710 | 5.380 | 5.470 | 5.470 | 256,000 |
| 2026-09-07 | 5.580 | 5.580 | 5.320 | 5.470 | 5.470 | 152,000 |
| 2026-09-04 | 5.830 | 5.940 | 5.430 | 5.500 | 5.500 | 1,034,000 |
| 2026-09-03 | 5.130 | 6.200 | 5.130 | 5.540 | 5.540 | 2,734,000 |
| 2026-09-02 | 5.130 | 5.350 | 5.080 | 5.190 | 5.190 | 220,000 |
| 2026-09-01 | 5.230 | 5.320 | 4.930 | 5.050 | 5.050 | 721,000 |
| 2026-08-31 | 5.300 | 5.500 | 5.110 | 5.270 | 5.270 | 115,000 |
| 2026-08-28 | 5.430 | 5.450 | 5.120 | 5.220 | 5.220 | 143,000 |
| 2026-08-27 | 5.440 | 5.480 | 5.370 | 5.370 | 5.370 | 92,000 |
| 2026-08-26 | 5.450 | 5.450 | 5.360 | 5.430 | 5.430 | 45,000 |
| 2026-08-25 | 5.430 | 5.660 | 5.390 | 5.480 | 5.480 | 325,000 |
| 2026-08-24 | 5.810 | 5.900 | 5.340 | 5.390 | 5.390 | 1,327,000 |
| 2026-08-21 | 5.340 | 5.820 | 5.310 | 5.350 | 5.350 | 2,312,000 |
| 2026-08-20 | 5.440 | 5.470 | 5.310 | 5.360 | 5.360 | 300,000 |
| 2026-08-19 | 5.180 | 5.880 | 5.030 | 5.550 | 5.550 | 795,000 |
| 2026-08-18 | 5.070 | 5.170 | 5.060 | 5.110 | 5.110 | 86,000 |
| 2026-08-17 | 5.020 | 5.110 | 4.950 | 5.020 | 5.020 | 448,000 |
| 2026-08-14 | 5.190 | 5.280 | 4.900 | 4.980 | 4.980 | 599,000 |
| 2026-08-13 | 5.420 | 5.460 | 5.110 | 5.230 | 5.230 | 148,000 |
| 2026-08-12 | 5.890 | 6.210 | 5.420 | 5.480 | 5.480 | 562,000 |
| 2026-08-11 | 5.180 | 6.070 | 5.180 | 5.610 | 5.610 | 1,796,000 |
| 2026-08-10 | 4.990 | 5.160 | 4.930 | 5.000 | 5.000 | 50,000 |
| 2026-08-07 | 5.180 | 5.600 | 4.900 | 5.000 | 5.000 | 961,000 |
| 2026-08-06 | 5.250 | 5.390 | 5.100 | 5.130 | 5.130 | 150,000 |
| 2026-08-05 | 5.130 | 5.260 | 5.130 | 5.210 | 5.210 | 79,000 |
| 2026-08-04 | 5.240 | 5.260 | 5.080 | 5.190 | 5.190 | 254,000 |
| 2026-08-03 | 4.800 | 5.240 | 4.800 | 5.240 | 5.240 | 398,000 |
| 2026-07-31 | 4.840 | 4.840 | 4.670 | 4.740 | 4.740 | 101,000 |
| 2026-07-30 | 4.640 | 5.600 | 4.630 | 4.820 | 4.820 | 1,030,000 |
| 2026-07-29 | 4.270 | 4.610 | 4.270 | 4.580 | 4.580 | 112,000 |
| 2026-07-28 | 4.470 | 4.500 | 4.200 | 4.320 | 4.320 | 164,000 |
Page 1 of 22 · 1,270 trading daysOlder →
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.