Stock listing
RUS:KMEZ Kovrov Mech. Zavod Акции
Follow Kovrov Mech. Zavod into a list and get an email when it puts out news.
Share price · RUS:KMEZ
1,196.00 RUB -76.00 (-6.0%)
Close on Oct 30, 2026
- Day range
- 1,122.00 – 1,278.00 RUBOct 30, 2026
- Volume
- 2,910 sharesOct 30, 2026
- Market cap
- 4.50B RUBAt the close on Oct 30, 2026 · price × 3.76M shares outstanding
- 52-week range
- 698.00 – 1,444.00 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 2.96M RUBMedian day 1,541 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:KMEZ · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1,196.00 | -76.00 | -6.0% | 1,278.00 | 1,278.00 | 1,122.00 | 2,910 | |
| 1,272.00 | +128.00 | +11.2% | 1,092.00 | 1,316.00 | 1,092.00 | 9,318 | |
| 1,144.00 | +114.00 | +11.1% | 1,060.00 | 1,160.00 | 1,060.00 | 2,986 | |
| 1,030.00 | -16.00 | -1.5% | 1,040.00 | 1,070.00 | 1,026.00 | 1,033 | |
| 1,046.00 | +2.00 | +0.2% | 1,046.00 | 1,048.00 | 1,042.00 | 46 | |
| 1,044.00 | 0.00 | 0.0% | 1,042.00 | 1,050.00 | 1,036.00 | 117 | |
| 1,044.00 | -10.00 | -0.9% | 1,050.00 | 1,054.00 | 1,040.00 | 122 | |
| 1,054.00 | 0.00 | 0.0% | 1,060.00 | 1,060.00 | 1,050.00 | 155 | |
| 1,054.00 | +4.00 | +0.4% | 1,054.00 | 1,058.00 | 1,050.00 | 98 | |
| 1,050.00 | -2.00 | -0.2% | 1,046.00 | 1,070.00 | 1,046.00 | 262 | |
| 1,052.00 | +4.00 | +0.4% | 1,052.00 | 1,052.00 | 1,044.00 | 88 | |
| 1,048.00 | -12.00 | -1.1% | 1,058.00 | 1,066.00 | 1,044.00 | 215 | |
| 1,060.00 | -8.00 | -0.7% | 1,064.00 | 1,086.00 | 1,042.00 | 251 | |
| 1,068.00 | -2.00 | -0.2% | 1,072.00 | 1,072.00 | 1,062.00 | 54 | |
| 1,070.00 | +6.00 | +0.6% | 1,052.00 | 1,074.00 | 1,050.00 | 190 | |
| 1,064.00 | -6.00 | -0.6% | 1,062.00 | 1,066.00 | 1,058.00 | 17 | |
| 1,070.00 | +10.00 | +0.9% | 1,054.00 | 1,088.00 | 1,054.00 | 314 | |
| 1,060.00 | 0.00 | 0.0% | 1,068.00 | 1,070.00 | 1,056.00 | 129 | |
| 1,060.00 | +4.00 | +0.4% | 1,056.00 | 1,100.00 | 1,028.00 | 2,785 | |
| 1,056.00 | -14.00 | -1.3% | 1,088.00 | 1,088.00 | 1,030.00 | 254 | |
| 1,070.00 | +10.00 | +0.9% | 1,046.00 | 1,092.00 | 1,046.00 | 125 | |
| 1,060.00 | +24.00 | +2.3% | 1,054.00 | 1,080.00 | 1,048.00 | 255 | |
| 1,036.00 | +4.00 | +0.4% | 1,044.00 | 1,068.00 | 1,036.00 | 943 | |
| 1,032.00 | -8.00 | -0.8% | 1,048.00 | 1,078.00 | 1,024.00 | 6,903 | |
| 1,040.00 | -6.00 | -0.6% | 1,052.00 | 1,086.00 | 1,022.00 | 3,874 | |
| 1,046.00 | -2.00 | -0.2% | 1,064.00 | 1,078.00 | 1,040.00 | 1,793 | |
| 1,048.00 | -8.00 | -0.8% | 1,060.00 | 1,096.00 | 1,046.00 | 2,360 | |
| 1,056.00 | +26.00 | +2.5% | 1,030.00 | 1,088.00 | 1,028.00 | 4,409 | |
| 1,030.00 | -6.00 | -0.6% | 1,036.00 | 1,072.00 | 1,000.00 | 2,164 | |
| 1,036.00 | -16.00 | -1.5% | 1,046.00 | 1,070.00 | 1,030.00 | 1,776 | |
| 1,052.00 | -8.00 | -0.8% | 1,052.00 | 1,064.00 | 1,044.00 | 272 | |
| 1,060.00 | -14.00 | -1.3% | 1,082.00 | 1,106.00 | 1,046.00 | 4,987 | |
| 1,074.00 | -36.00 | -3.2% | 1,096.00 | 1,150.00 | 1,066.00 | 13,817 | |
| 1,110.00 | +26.00 | +2.4% | 1,086.00 | 1,154.00 | 1,078.00 | 10,969 | |
| 1,084.00 | +2.00 | +0.2% | 1,082.00 | 1,182.00 | 1,072.00 | 13,476 | |
| 1,082.00 | +8.00 | +0.7% | 1,078.00 | 1,124.00 | 1,066.00 | 2,657 | |
| 1,074.00 | +26.00 | +2.5% | 1,068.00 | 1,128.00 | 1,052.00 | 8,683 | |
| 1,048.00 | -2.00 | -0.2% | 1,056.00 | 1,106.00 | 1,048.00 | 9,618 | |
| 1,050.00 | -2.00 | -0.2% | 1,044.00 | 1,098.00 | 1,034.00 | 14,794 | |
| 1,052.00 | +20.00 | +1.9% | 1,054.00 | 1,106.00 | 1,036.00 | 11,714 | |
| 1,032.00 | +2.00 | +0.2% | 1,040.00 | 1,088.00 | 1,032.00 | 741 | |
| 1,030.00 | -2.00 | -0.2% | 1,042.00 | 1,042.00 | 1,022.00 | 100 | |
| 1,032.00 | -18.00 | -1.7% | 1,026.00 | 1,050.00 | 1,010.00 | 3,509 | |
| 1,050.00 | -20.00 | -1.9% | 1,068.00 | 1,076.00 | 1,034.00 | 1,541 | |
| 1,070.00 | +12.00 | +1.1% | 1,058.00 | 1,100.00 | 1,044.00 | 2,382 | |
| 1,058.00 | +4.00 | +0.4% | 1,068.00 | 1,096.00 | 1,056.00 | 764 | |
| 1,054.00 | 0.00 | 0.0% | 1,062.00 | 1,110.00 | 1,050.00 | 5,143 | |
| 1,054.00 | +2.00 | +0.2% | 1,070.00 | 1,114.00 | 1,044.00 | 3,690 | |
| 1,052.00 | +22.00 | +2.1% | 1,042.00 | 1,126.00 | 1,036.00 | 3,609 | |
| 1,030.00 | -50.00 | -4.6% | 1,072.00 | 1,104.00 | 1,016.00 | 1,745 | |
| 1,080.00 | -4.00 | -0.4% | 1,064.00 | 1,104.00 | 1,062.00 | 1,558 | |
| 1,084.00 | +50.00 | +4.8% | 1,080.00 | 1,116.00 | 1,052.00 | 1,954 | |
| 1,034.00 | +18.00 | +1.8% | 1,032.00 | 1,092.00 | 1,010.00 | 2,186 | |
| 1,016.00 | +30.00 | +3.0% | 974.00 | 1,108.00 | 974.00 | 3,096 | |
| 986.00 | -2.00 | -0.2% | 992.00 | 1,018.00 | 958.00 | 2,068 | |
| 988.00 | -30.00 | -2.9% | 1,006.00 | 1,062.00 | 988.00 | 4,221 | |
| 1,018.00 | -60.00 | -5.6% | 1,070.00 | 1,070.00 | 992.00 | 3,385 | |
| 1,078.00 | -6.00 | -0.6% | 1,106.00 | 1,106.00 | 1,068.00 | 103 | |
| 1,084.00 | -8.00 | -0.7% | 1,094.00 | 1,098.00 | 1,082.00 | 68 | |
| 1,092.00 | +14.00 | +1.3% | 1,076.00 | 1,128.00 | 1,068.00 | 976 | |
| 1,078.00 | -12.00 | -1.1% | 1,060.00 | 1,130.00 | 1,056.00 | 549 | |
| 1,090.00 | -38.00 | -3.4% | 1,092.00 | 1,132.00 | 1,060.00 | 1,205 | |
| 1,128.00 | +92.00 | +8.9% | 1,042.00 | 1,140.00 | 1,026.00 | 867 | |
| 1,036.00 | 0.00 | 0.0% | 1,068.00 | 1,068.00 | 1,016.00 | 315 | |
| 1,036.00 | +16.00 | +1.6% | 1,034.00 | 1,076.00 | 1,014.00 | 834 | |
| 1,020.00 | +62.00 | +6.5% | 992.00 | 1,050.00 | 950.00 | 361 | |
| 958.00 | +4.00 | +0.4% | 952.00 | 1,000.00 | 944.00 | 1,408 |
- Ticker
- RUS:KMEZ
- Asset type
- Stock
- Exchange
- RUS
- Currency
- RUB
Log in to ask 6ix AI your own questions about Kovrov Mech. Zavod.