Stock listing

RUS:ZAYM Zaymer Акции

Follow Zaymer into a list and get an email when it puts out news.

Share price · RUS:ZAYM

132.00 RUB -0.30 (-0.2%)

Close on Oct 30, 2026

Past 3 months +3.0% · daily closes, Jul 7, 2026 – Oct 30, 2026, adjusted for splits

Day range: 131.25 – 132.90 RUBOct 30, 2026
Volume: 65,350 sharesOct 30, 2026
Traded on an average day: 11.32M RUBMedian day 59,550 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:ZAYM · RUB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	132.00	-0.30	-0.2%	132.70	132.90	131.25	65,350
Thu, Oct 29	132.30	+0.85	+0.6%	132.35	132.95	131.45	92,240
Wed, Oct 28	131.45	+4.35	+3.4%	127.40	133.15	126.55	725,330
Tue, Oct 27	127.10	+0.85	+0.7%	126.65	128.45	126.30	112,720
Mon, Oct 26	126.25	+0.60	+0.5%	125.60	127.95	125.55	75,780
Fri, Oct 23	125.65	+0.10	+0.1%	125.60	125.80	125.30	21,610
Thu, Oct 22	125.55	-0.45	-0.4%	126.05	126.10	125.00	29,730
Wed, Oct 21	126.00	-0.25	-0.2%	126.00	126.50	125.35	47,810
Tue, Oct 20	126.25	-0.20	-0.2%	127.20	127.45	125.70	71,070
Mon, Oct 19	126.45	0.00	0.0%	126.70	127.50	126.00	81,260
Fri, Oct 16	126.45	-0.15	-0.1%	126.55	126.95	126.10	21,570
Thu, Oct 15	126.60	+0.45	+0.4%	125.95	127.15	125.65	47,380
Wed, Oct 14	126.15	+0.15	+0.1%	126.20	126.45	125.80	37,140
Tue, Oct 13	126.00	+1.10	+0.9%	124.85	126.50	124.70	59,890
Mon, Oct 12	124.90	0.00	0.0%	125.80	125.85	123.60	150,010
Fri, Oct 9	124.90	-4.50	-3.5%	125.90	126.55	123.25	407,550
Thu, Oct 8	129.40	-1.05	-0.8%	130.70	130.90	128.65	198,840
Wed, Oct 7	130.45	+0.60	+0.5%	130.30	131.65	129.30	100,730
Tue, Oct 6	129.85	-1.35	-1.0%	132.00	132.00	129.55	91,240
Mon, Oct 5	131.20	+3.35	+2.6%	127.95	135.00	127.95	418,980
Fri, Oct 2	127.85	+0.85	+0.7%	127.80	128.10	127.25	32,820
Thu, Oct 1	127.00	-0.70	-0.5%	127.40	128.25	126.75	67,460
Wed, Sep 30	127.70	+0.65	+0.5%	127.30	128.45	126.70	110,410
Tue, Sep 29	127.05	-0.35	-0.3%	126.90	127.50	126.70	27,530
Mon, Sep 28	127.40	-0.45	-0.4%	128.20	130.00	126.85	55,380
Fri, Sep 25	127.85	-0.15	-0.1%	128.00	128.35	127.50	23,030
Thu, Sep 24	128.00	+0.65	+0.5%	127.85	128.55	127.55	36,070
Wed, Sep 23	127.35	-0.05	0.0%	127.70	128.20	127.10	30,160
Tue, Sep 22	127.40	+1.10	+0.9%	127.10	127.60	126.70	33,640
Mon, Sep 21	126.30	-1.20	-0.9%	127.95	128.55	126.00	96,230
Fri, Sep 18	127.50	-0.50	-0.4%	127.90	128.50	127.35	41,500
Thu, Sep 17	128.00	-0.30	-0.2%	128.55	128.90	127.65	59,610
Wed, Sep 16	128.30	-1.35	-1.0%	129.60	129.90	128.25	94,210
Tue, Sep 15	129.65	-0.25	-0.2%	130.10	130.40	129.50	79,240
Mon, Sep 14	129.90	-2.60	-2.0%	132.50	133.40	129.70	272,420
Fri, Sep 11	132.50	-0.35	-0.3%	132.75	133.40	132.00	46,940
Thu, Sep 10	132.85	+0.45	+0.3%	132.80	133.00	132.15	40,280
Wed, Sep 9	132.40	-0.65	-0.5%	133.05	133.20	131.75	33,880
Tue, Sep 8	133.05	-0.10	-0.1%	133.20	133.70	132.75	39,840
Mon, Sep 7	133.15	-0.50	-0.4%	133.70	134.20	132.10	72,210
Fri, Sep 4	133.65	-0.25	-0.2%	134.25	135.00	132.20	107,960
Thu, Sep 3	133.90	+0.20	+0.1%	134.00	134.40	133.60	46,160
Wed, Sep 2	133.70	-1.45	-1.1%	134.90	135.10	133.45	59,550
Tue, Sep 1	135.15	-0.80	-0.6%	136.35	136.50	134.00	73,170
Mon, Aug 31	135.95	+0.65	+0.5%	135.80	136.80	135.20	60,090
Fri, Aug 28	135.30	+0.15	+0.1%	135.35	135.80	135.15	22,770
Thu, Aug 27	135.15	+0.90	+0.7%	134.15	135.75	134.00	31,460
Wed, Aug 26	134.25	-1.45	-1.1%	136.30	136.30	133.50	70,510
Tue, Aug 25	135.70	-1.25	-0.9%	137.25	140.00	134.05	204,650
Mon, Aug 24	136.95	-0.35	-0.3%	137.70	138.60	136.50	123,130
Fri, Aug 21	137.30	+0.95	+0.7%	136.95	138.00	134.15	59,230
Thu, Aug 20	136.35	+2.00	+1.5%	134.95	138.20	134.55	61,960
Wed, Aug 19	134.35	-1.10	-0.8%	135.30	135.55	134.25	20,980
Tue, Aug 18	135.45	+2.85	+2.1%	133.50	135.55	133.10	33,210
Mon, Aug 17	132.60	-3.45	-2.5%	136.80	138.25	132.60	110,730
Fri, Aug 14	136.05	+0.20	+0.1%	136.45	136.85	135.80	30,560
Thu, Aug 13	135.85	-2.95	-2.1%	138.25	138.45	135.60	28,870
Wed, Aug 12	138.80	-0.45	-0.3%	138.75	139.70	138.05	24,830
Tue, Aug 11	139.25	+1.70	+1.2%	138.00	139.50	137.70	34,770
Mon, Aug 10	137.55	+0.20	+0.1%	136.90	138.35	136.40	39,460
Fri, Aug 7	137.35	-0.10	-0.1%	137.05	138.00	135.95	32,860
Thu, Aug 6	137.45	+0.50	+0.4%	136.90	137.50	135.60	34,070
Wed, Aug 5	136.95	+2.55	+1.9%	134.45	137.40	134.25	79,560
Tue, Aug 4	134.40	+1.10	+0.8%	133.40	134.90	130.00	119,430
Mon, Aug 3	133.30	+1.85	+1.4%	132.40	133.80	132.10	38,660
Fri, Jul 31	131.45	-1.55	-1.2%	133.10	133.35	129.55	60,750
Thu, Jul 30	133.00	+0.85	+0.6%	132.50	134.00	132.20	43,860

Ticker: RUS:ZAYM
Asset type: Stock
Exchange: RUS
Currency: RUB