AFK Sistema historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.797 | 8.112 | 7.739 | 7.922 | 7.922 | 171,327,400 |
| 2026-10-16 | 7.670 | 7.856 | 7.650 | 7.754 | 7.754 | 72,131,800 |
| 2026-10-15 | 7.700 | 7.762 | 7.544 | 7.620 | 7.620 | 70,620,300 |
| 2026-10-14 | 7.855 | 7.970 | 7.681 | 7.752 | 7.752 | 162,802,600 |
| 2026-10-13 | 7.369 | 7.945 | 7.352 | 7.820 | 7.820 | 404,100,000 |
| 2026-10-12 | 7.302 | 7.485 | 7.251 | 7.450 | 7.450 | 120,464,300 |
| 2026-10-09 | 7.086 | 7.348 | 7.053 | 7.136 | 7.136 | 44,800,700 |
| 2026-10-08 | 7.189 | 7.231 | 7.031 | 7.099 | 7.099 | 47,662,900 |
| 2026-10-07 | 7.131 | 7.268 | 7.090 | 7.141 | 7.141 | 104,311,400 |
| 2026-10-06 | 7.057 | 7.150 | 6.932 | 7.111 | 7.111 | 88,386,000 |
| 2026-10-05 | 7.030 | 7.118 | 6.951 | 7.021 | 7.021 | 108,339,200 |
| 2026-10-02 | 6.920 | 7.075 | 6.858 | 7.012 | 7.012 | 69,804,200 |
| 2026-10-01 | 6.895 | 6.976 | 6.819 | 6.923 | 6.923 | 84,334,500 |
| 2026-09-30 | 7.062 | 7.090 | 6.850 | 6.910 | 6.910 | 116,121,700 |
| 2026-09-29 | 7.099 | 7.128 | 7.005 | 7.070 | 7.070 | 46,151,800 |
| 2026-09-28 | 7.161 | 7.198 | 7.016 | 7.071 | 7.071 | 62,330,000 |
| 2026-09-25 | 7.376 | 7.376 | 7.086 | 7.119 | 7.119 | 75,121,200 |
| 2026-09-24 | 7.490 | 7.525 | 7.317 | 7.371 | 7.371 | 54,277,100 |
| 2026-09-23 | 7.355 | 7.500 | 7.284 | 7.400 | 7.400 | 78,622,200 |
| 2026-09-22 | 7.230 | 7.349 | 7.191 | 7.271 | 7.271 | 58,710,000 |
| 2026-09-21 | 7.248 | 7.320 | 7.149 | 7.196 | 7.196 | 48,167,600 |
| 2026-09-18 | 7.186 | 7.369 | 7.174 | 7.243 | 7.243 | 62,007,000 |
| 2026-09-17 | 7.160 | 7.277 | 7.046 | 7.170 | 7.170 | 96,781,600 |
| 2026-09-16 | 7.291 | 7.395 | 7.110 | 7.224 | 7.224 | 100,951,600 |
| 2026-09-15 | 7.373 | 7.455 | 7.276 | 7.375 | 7.375 | 70,586,100 |
| 2026-09-14 | 7.458 | 7.493 | 7.262 | 7.424 | 7.424 | 162,449,400 |
| 2026-09-11 | 7.603 | 7.757 | 7.310 | 7.393 | 7.393 | 222,297,800 |
| 2026-09-10 | 7.627 | 7.769 | 7.516 | 7.737 | 7.737 | 86,320,100 |
| 2026-09-09 | 7.820 | 7.839 | 7.636 | 7.680 | 7.680 | 57,900,500 |
| 2026-09-08 | 7.873 | 8.036 | 7.755 | 7.806 | 7.806 | 137,778,400 |
| 2026-09-07 | 7.744 | 7.967 | 7.490 | 7.816 | 7.816 | 164,369,300 |
| 2026-09-04 | 7.782 | 7.889 | 7.625 | 7.705 | 7.705 | 120,925,800 |
| 2026-09-03 | 7.417 | 7.810 | 7.394 | 7.606 | 7.606 | 178,275,900 |
| 2026-09-02 | 7.254 | 7.465 | 7.231 | 7.431 | 7.431 | 85,851,100 |
| 2026-09-01 | 7.316 | 7.460 | 7.208 | 7.389 | 7.389 | 207,384,800 |
| 2026-08-31 | 7.304 | 7.591 | 7.140 | 7.371 | 7.371 | 267,512,300 |
| 2026-08-28 | 7.493 | 7.700 | 7.227 | 7.434 | 7.434 | 358,381,600 |
| 2026-08-27 | 6.851 | 7.597 | 6.821 | 6.944 | 6.944 | 585,805,800 |
| 2026-08-26 | 7.160 | 7.299 | 6.770 | 7.138 | 7.138 | 236,427,700 |
| 2026-08-25 | 7.145 | 7.440 | 6.942 | 7.224 | 7.224 | 277,265,100 |
| 2026-08-24 | 7.887 | 7.887 | 6.753 | 7.149 | 7.149 | 823,742,600 |
| 2026-08-21 | 7.991 | 8.170 | 7.840 | 8.025 | 8.025 | 117,956,300 |
| 2026-08-20 | 8.298 | 8.410 | 7.977 | 8.070 | 8.070 | 124,785,500 |
| 2026-08-19 | 8.330 | 8.450 | 8.101 | 8.290 | 8.290 | 102,980,800 |
| 2026-08-18 | 8.050 | 8.333 | 8.021 | 8.242 | 8.242 | 128,874,800 |
| 2026-08-17 | 8.160 | 8.269 | 7.918 | 8.008 | 8.008 | 210,512,300 |
| 2026-08-14 | 8.824 | 8.953 | 8.213 | 8.253 | 8.253 | 193,479,200 |
| 2026-08-13 | 9.114 | 9.144 | 8.736 | 8.842 | 8.842 | 126,707,300 |
| 2026-08-12 | 9.343 | 9.417 | 9.071 | 9.168 | 9.168 | 84,805,100 |
| 2026-08-11 | 9.330 | 9.437 | 9.221 | 9.343 | 9.343 | 100,201,600 |
| 2026-08-10 | 8.876 | 9.379 | 8.851 | 9.315 | 9.315 | 163,480,100 |
| 2026-08-07 | 9.222 | 9.300 | 8.857 | 9.017 | 9.017 | 123,953,000 |
| 2026-08-06 | 9.300 | 9.667 | 9.004 | 9.173 | 9.173 | 258,605,700 |
| 2026-08-05 | 9.150 | 9.455 | 9.051 | 9.370 | 9.370 | 192,177,300 |
| 2026-08-04 | 9.214 | 9.288 | 8.947 | 9.147 | 9.147 | 143,795,200 |
| 2026-08-03 | 8.824 | 9.245 | 8.789 | 9.220 | 9.220 | 159,426,300 |
| 2026-07-31 | 8.788 | 8.961 | 8.580 | 8.840 | 8.840 | 147,520,300 |
| 2026-07-30 | 9.055 | 9.447 | 8.650 | 8.855 | 8.855 | 288,442,600 |
| 2026-07-29 | 8.871 | 9.200 | 8.862 | 9.005 | 9.005 | 130,094,500 |
| 2026-07-28 | 9.000 | 9.242 | 8.592 | 8.856 | 8.856 | 249,834,300 |
Page 1 of 22 · 1,271 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-19 | 0.5200 RUB |
| 2023-07-19 | 0.4100 RUB |
| 2023-07-15 | 0.5200 RUB |
| 2021-07-15 | 0.3100 RUB |
| 2020-07-16 | 0.1300 RUB |
| 2019-07-18 | 0.1100 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.