MOEX:KZOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	69.00	70.90	69.00	70.00	70.00	-1.41%	47,290
Jul 7, 2022	71.30	71.50	70.50	71.00	67.03	-0.28%	43,370
Jul 6, 2022	71.00	71.80	70.00	71.20	67.22	0.56%	50,720
Jul 5, 2022	70.70	71.80	70.00	70.80	66.84	-1.39%	27,150
Jul 4, 2022	71.60	72.60	70.50	71.80	67.78	0.98%	49,850
Jul 1, 2022	70.20	71.50	68.80	71.10	67.12	2.16%	31,500
Jun 30, 2022	71.90	72.90	68.80	69.60	65.70	-3.20%	66,450
Jun 29, 2022	71.90	72.50	70.40	71.90	67.88	0.28%	58,190
Jun 28, 2022	71.70	73.00	70.40	71.70	67.69	-0.14%	48,700
Jun 27, 2022	70.20	71.80	70.10	71.80	67.78	1.70%	27,680
Jun 24, 2022	70.70	71.40	70.00	70.60	66.65	1.29%	29,010
Jun 23, 2022	70.80	71.20	68.40	69.70	65.80	-1.55%	87,660
Jun 22, 2022	73.10	73.30	70.00	70.80	66.84	-2.88%	49,080
Jun 21, 2022	73.40	73.80	72.30	72.90	68.82	-0.27%	30,840
Jun 20, 2022	72.50	73.30	70.90	73.10	69.01	1.25%	61,180
Jun 17, 2022	69.80	73.00	68.50	72.20	68.16	3.59%	107,250
Jun 16, 2022	68.70	69.80	67.80	69.70	65.80	2.65%	39,370
Jun 15, 2022	67.80	68.30	67.00	67.90	64.10	-0.59%	26,450
Jun 14, 2022	67.20	68.30	66.80	68.30	64.48	1.34%	30,390
Jun 10, 2022	68.30	68.30	66.80	67.40	63.63	-1.17%	36,580
Jun 9, 2022	68.90	68.90	67.60	68.20	64.38	-0.44%	21,340
Jun 8, 2022	68.00	69.10	68.00	68.50	64.67	0.44%	14,000
Jun 7, 2022	68.00	68.60	67.40	68.20	64.38	-	23,550
Jun 6, 2022	71.00	71.00	67.80	68.20	64.38	-2.99%	29,270
Jun 3, 2022	69.00	70.30	67.30	70.30	66.37	2.03%	40,040
Jun 2, 2022	69.50	71.30	67.40	68.90	65.04	-0.72%	58,140
Jun 1, 2022	67.90	69.90	67.50	69.40	65.52	2.21%	50,360
May 31, 2022	68.50	68.50	66.40	67.90	64.10	0.15%	18,910
May 30, 2022	68.40	68.40	65.70	67.80	64.01	-	28,310
May 27, 2022	67.50	69.80	66.70	67.80	64.01	-0.29%	42,320
May 26, 2022	68.00	68.30	65.80	68.00	64.19	0.15%	60,180
May 25, 2022	70.10	72.20	65.90	67.90	64.10	-1.74%	86,080
May 24, 2022	69.00	69.70	66.00	69.10	65.23	-0.86%	185,060
May 23, 2022	73.50	73.50	69.20	69.70	65.80	-4.39%	42,170
May 20, 2022	74.50	78.70	72.20	72.90	68.82	0.69%	306,860
May 19, 2022	69.50	73.40	69.10	72.40	68.35	3.87%	164,280
May 18, 2022	68.60	70.60	68.50	69.70	65.80	1.75%	69,990
May 17, 2022	66.20	68.60	66.10	68.50	64.67	3.79%	42,900
May 16, 2022	66.30	67.90	65.00	66.00	62.31	0.15%	80,870
May 13, 2022	68.80	68.80	65.10	65.90	62.21	-2.08%	61,640
May 12, 2022	68.70	70.50	66.70	67.30	63.53	-0.30%	154,900
May 11, 2022	71.00	71.20	67.10	67.50	63.72	-2.88%	47,700
May 6, 2022	70.50	70.50	69.00	69.50	65.61	-0.71%	57,570
May 5, 2022	70.80	71.50	69.40	70.00	66.08	-1.69%	200,040
May 4, 2022	73.00	73.00	70.70	71.20	67.22	-1.11%	48,030
Apr 29, 2022	71.90	72.60	71.30	72.00	67.97	0.84%	8,740
Apr 28, 2022	72.50	73.40	71.10	71.40	67.40	-1.11%	43,760
Apr 27, 2022	71.10	72.50	70.40	72.20	68.16	1.55%	35,080
Apr 26, 2022	70.60	71.50	69.60	71.10	67.12	1.57%	64,290
Apr 25, 2022	72.50	73.40	68.50	70.00	66.08	-3.85%	69,030