AFK Sistema historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 15.900 | 16.833 | 15.380 | 16.126 | 16.126 | 247,508,000 |
| 2024-09-04 | 14.730 | 15.912 | 14.530 | 15.591 | 15.591 | 150,919,100 |
| 2024-09-03 | 15.167 | 15.600 | 14.407 | 14.517 | 14.517 | 183,318,100 |
| 2024-09-02 | 15.960 | 16.051 | 14.893 | 15.090 | 15.090 | 149,787,400 |
| 2024-08-30 | 16.123 | 16.440 | 15.766 | 16.003 | 16.003 | 113,252,000 |
| 2024-08-29 | 16.059 | 16.888 | 15.610 | 16.054 | 16.054 | 249,752,800 |
| 2024-08-28 | 17.110 | 17.116 | 15.450 | 16.232 | 16.232 | 310,033,600 |
| 2024-08-27 | 18.695 | 18.695 | 17.022 | 17.339 | 17.339 | 92,479,200 |
| 2024-08-26 | 18.500 | 19.090 | 18.010 | 18.189 | 18.189 | 83,362,800 |
| 2024-08-23 | 17.900 | 18.370 | 17.433 | 17.492 | 17.492 | 125,172,900 |
| 2024-08-22 | 19.000 | 19.190 | 17.110 | 18.393 | 18.393 | 83,031,200 |
| 2024-08-21 | 19.025 | 19.200 | 18.710 | 18.829 | 18.829 | 42,884,100 |
| 2024-08-20 | 19.330 | 19.484 | 19.014 | 19.186 | 19.186 | 46,717,100 |
| 2024-08-19 | 19.880 | 20.040 | 19.100 | 19.150 | 19.150 | 96,057,000 |
| 2024-08-16 | 19.800 | 20.040 | 19.685 | 19.884 | 19.884 | 46,433,900 |
| 2024-08-15 | 20.145 | 20.247 | 19.800 | 19.801 | 19.801 | 52,482,800 |
| 2024-08-14 | 20.684 | 21.062 | 20.094 | 20.400 | 20.400 | 75,510,000 |
| 2024-08-13 | 20.147 | 20.679 | 20.107 | 20.476 | 20.476 | 54,348,800 |
| 2024-08-12 | 20.001 | 20.231 | 19.766 | 20.090 | 20.090 | 43,740,900 |
| 2024-08-09 | 19.900 | 20.150 | 19.764 | 20.034 | 20.034 | 36,824,900 |
| 2024-08-08 | 20.400 | 20.638 | 19.761 | 20.036 | 20.036 | 70,912,700 |
| 2024-08-07 | 20.000 | 20.707 | 19.530 | 20.620 | 20.620 | 119,904,100 |
| 2024-08-06 | 19.920 | 20.180 | 19.640 | 19.960 | 19.960 | 80,581,700 |
| 2024-08-05 | 20.500 | 20.599 | 19.611 | 19.825 | 19.825 | 162,060,400 |
| 2024-08-02 | 20.789 | 21.180 | 20.524 | 20.771 | 20.771 | 94,927,400 |
| 2024-08-01 | 21.410 | 21.499 | 20.724 | 21.055 | 21.055 | 69,341,200 |
| 2024-07-31 | 21.055 | 21.369 | 20.522 | 20.819 | 20.819 | 84,754,100 |
| 2024-07-30 | 20.370 | 21.200 | 20.040 | 20.870 | 20.870 | 115,543,700 |
| 2024-07-29 | 21.600 | 21.600 | 20.284 | 20.553 | 20.553 | 168,125,700 |
| 2024-07-26 | 23.513 | 23.980 | 21.610 | 21.900 | 21.900 | 228,027,400 |
| 2024-07-25 | 23.652 | 23.675 | 23.350 | 23.627 | 23.627 | 45,986,200 |
| 2024-07-24 | 22.510 | 23.749 | 22.422 | 23.677 | 23.677 | 99,012,200 |
| 2024-07-23 | 22.717 | 22.987 | 22.533 | 22.660 | 22.660 | 55,186,800 |
| 2024-07-22 | 22.440 | 22.900 | 22.322 | 22.540 | 22.540 | 56,834,400 |
| 2024-07-19 | 21.771 | 22.445 | 21.574 | 22.124 | 22.124 | 38,989,800 |
| 2024-07-18 | 21.289 | 21.842 | 20.951 | 21.730 | 21.210 | 45,224,400 |
| 2024-07-17 | 21.410 | 21.650 | 21.154 | 21.261 | 20.752 | 58,748,100 |
| 2024-07-16 | 22.150 | 22.280 | 21.507 | 21.935 | 21.410 | 67,288,100 |
| 2024-07-15 | 22.649 | 22.913 | 21.840 | 22.030 | 21.503 | 53,691,900 |
| 2024-07-12 | 22.650 | 22.897 | 22.000 | 22.401 | 21.865 | 66,223,700 |
| 2024-07-11 | 21.673 | 22.780 | 21.648 | 22.263 | 21.730 | 73,494,300 |
| 2024-07-10 | 22.495 | 22.948 | 21.473 | 22.185 | 21.654 | 93,760,100 |
| 2024-07-09 | 22.713 | 22.800 | 22.300 | 22.369 | 21.834 | 66,323,200 |
| 2024-07-08 | 22.995 | 23.066 | 22.627 | 22.806 | 22.260 | 52,194,800 |
| 2024-07-05 | 22.734 | 23.360 | 22.307 | 23.180 | 22.625 | 115,962,400 |
| 2024-07-04 | 23.500 | 23.867 | 22.700 | 23.127 | 22.574 | 118,154,700 |
| 2024-07-03 | 24.202 | 24.420 | 23.512 | 23.786 | 23.217 | 51,277,200 |
| 2024-07-02 | 23.933 | 24.700 | 23.878 | 24.178 | 23.599 | 71,232,500 |
| 2024-07-01 | 23.750 | 24.000 | 23.420 | 23.932 | 23.359 | 42,561,100 |
| 2024-06-28 | 23.423 | 23.791 | 23.325 | 23.701 | 23.134 | 30,579,200 |
| 2024-06-27 | 23.834 | 23.913 | 23.234 | 23.585 | 23.021 | 63,719,800 |
| 2024-06-26 | 23.785 | 24.200 | 23.637 | 23.838 | 23.268 | 58,885,200 |
| 2024-06-25 | 23.672 | 23.977 | 23.437 | 23.729 | 23.161 | 57,599,400 |
| 2024-06-24 | 24.070 | 24.369 | 23.600 | 23.960 | 23.387 | 58,933,000 |
| 2024-06-21 | 24.678 | 24.760 | 24.000 | 24.300 | 23.719 | 46,566,500 |
| 2024-06-20 | 24.060 | 24.920 | 23.400 | 24.601 | 24.012 | 129,677,500 |
| 2024-06-19 | 24.001 | 24.550 | 23.300 | 23.665 | 23.099 | 180,762,500 |
| 2024-06-18 | 25.835 | 25.835 | 23.977 | 24.525 | 23.938 | 113,551,800 |
| 2024-06-17 | 26.650 | 26.755 | 25.530 | 25.698 | 25.083 | 79,534,800 |
| 2024-06-14 | 26.223 | 26.650 | 25.740 | 26.393 | 25.761 | 52,578,700 |
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.