AFK Sistema historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 24.800 | 26.499 | 24.039 | 26.235 | 25.607 | 73,113,200 |
| 2024-06-11 | 26.120 | 26.600 | 25.819 | 26.148 | 25.522 | 65,607,500 |
| 2024-06-10 | 27.306 | 27.590 | 25.710 | 25.915 | 25.295 | 147,346,800 |
| 2024-06-07 | 25.215 | 27.000 | 25.050 | 26.770 | 26.129 | 139,497,000 |
| 2024-06-06 | 25.131 | 25.700 | 24.901 | 25.349 | 24.742 | 70,080,400 |
| 2024-06-05 | 25.769 | 25.989 | 25.171 | 25.336 | 24.730 | 79,422,400 |
| 2024-06-04 | 25.186 | 25.870 | 24.555 | 25.500 | 24.890 | 114,421,000 |
| 2024-06-03 | 24.690 | 25.426 | 23.800 | 24.665 | 24.075 | 141,066,900 |
| 2024-05-31 | 24.587 | 24.770 | 23.701 | 24.100 | 23.523 | 166,593,400 |
| 2024-05-30 | 26.294 | 26.380 | 23.956 | 25.074 | 24.474 | 180,770,200 |
| 2024-05-29 | 26.357 | 26.437 | 25.480 | 26.197 | 25.570 | 87,067,500 |
| 2024-05-28 | 26.344 | 27.120 | 25.759 | 26.022 | 25.399 | 124,109,200 |
| 2024-05-27 | 27.700 | 27.766 | 25.865 | 26.206 | 25.579 | 218,831,900 |
| 2024-05-24 | 28.765 | 28.952 | 27.510 | 27.834 | 27.168 | 111,376,500 |
| 2024-05-23 | 29.449 | 29.449 | 28.510 | 28.894 | 28.203 | 123,109,600 |
| 2024-05-22 | 29.880 | 29.915 | 29.152 | 29.408 | 28.704 | 75,479,400 |
| 2024-05-21 | 28.509 | 29.852 | 28.310 | 29.696 | 28.985 | 113,418,700 |
| 2024-05-20 | 29.100 | 29.245 | 28.510 | 28.697 | 28.010 | 57,309,700 |
| 2024-05-17 | 29.380 | 29.439 | 28.957 | 29.171 | 28.473 | 76,884,800 |
| 2024-05-16 | 29.000 | 29.433 | 28.526 | 29.173 | 28.475 | 97,816,500 |
| 2024-05-15 | 28.010 | 29.148 | 28.004 | 28.885 | 28.194 | 144,588,500 |
| 2024-05-14 | 27.039 | 28.100 | 26.755 | 27.884 | 27.217 | 87,455,900 |
| 2024-05-13 | 27.081 | 27.300 | 26.883 | 27.150 | 26.500 | 67,867,500 |
| 2024-05-10 | 26.808 | 27.000 | 26.440 | 26.806 | 26.165 | 66,566,800 |
| 2024-05-08 | 25.966 | 26.810 | 25.906 | 26.626 | 25.989 | 100,765,700 |
| 2024-05-07 | 25.495 | 26.082 | 25.495 | 25.678 | 25.064 | 29,822,500 |
| 2024-05-06 | 25.650 | 25.943 | 25.400 | 25.766 | 25.149 | 39,214,500 |
| 2024-05-03 | 25.409 | 26.049 | 25.150 | 25.825 | 25.207 | 59,480,300 |
| 2024-05-02 | 25.739 | 25.821 | 25.263 | 25.320 | 24.714 | 39,803,700 |
| 2024-04-30 | 26.165 | 26.295 | 25.613 | 25.700 | 25.085 | 23,613,300 |
| 2024-04-29 | 25.877 | 26.390 | 25.802 | 26.220 | 25.593 | 43,244,400 |
| 2024-04-27 | 25.630 | 25.849 | 25.300 | 25.849 | 25.230 | 53,394,300 |
| 2024-04-26 | 25.760 | 26.140 | 25.371 | 25.730 | 25.114 | 93,259,600 |
| 2024-04-25 | 25.800 | 26.500 | 25.635 | 25.731 | 25.115 | 105,951,900 |
| 2024-04-24 | 26.300 | 26.557 | 25.610 | 25.750 | 25.134 | 121,705,200 |
| 2024-04-23 | 26.940 | 27.137 | 26.087 | 26.624 | 25.987 | 155,334,700 |
| 2024-04-22 | 26.188 | 27.065 | 25.950 | 26.726 | 26.086 | 263,453,100 |
| 2024-04-19 | 25.400 | 26.119 | 24.950 | 25.408 | 24.800 | 173,067,200 |
| 2024-04-18 | 25.587 | 25.980 | 25.101 | 25.408 | 24.800 | 246,088,100 |
| 2024-04-17 | 24.590 | 25.627 | 24.430 | 25.523 | 24.912 | 380,201,500 |
| 2024-04-16 | 23.618 | 24.949 | 23.055 | 24.300 | 23.719 | 272,567,800 |
| 2024-04-15 | 23.691 | 24.450 | 23.380 | 23.851 | 23.280 | 138,722,400 |
| 2024-04-12 | 23.710 | 23.749 | 23.315 | 23.620 | 23.055 | 63,409,300 |
| 2024-04-11 | 23.680 | 23.989 | 23.280 | 23.300 | 22.742 | 74,827,000 |
| 2024-04-10 | 23.710 | 23.880 | 23.059 | 23.539 | 22.976 | 176,174,800 |
| 2024-04-09 | 23.850 | 24.650 | 23.320 | 23.850 | 23.279 | 340,874,200 |
| 2024-04-08 | 24.180 | 25.650 | 24.000 | 25.470 | 24.861 | 531,268,100 |
| 2024-04-05 | 23.805 | 24.100 | 23.574 | 23.998 | 23.424 | 78,659,100 |
| 2024-04-04 | 24.138 | 24.335 | 23.539 | 24.180 | 23.601 | 140,004,600 |
| 2024-04-03 | 23.454 | 24.400 | 23.186 | 24.226 | 23.646 | 210,354,400 |
| 2024-04-02 | 24.660 | 24.718 | 23.128 | 23.910 | 23.338 | 361,199,600 |
| 2024-04-01 | 22.627 | 24.876 | 22.561 | 23.950 | 23.377 | 407,715,300 |
| 2024-03-29 | 21.919 | 22.565 | 21.722 | 22.480 | 21.942 | 128,590,500 |
| 2024-03-28 | 21.996 | 22.500 | 21.707 | 21.900 | 21.376 | 210,007,300 |
| 2024-03-27 | 20.800 | 22.067 | 20.511 | 21.900 | 21.376 | 211,454,000 |
| 2024-03-26 | 20.559 | 21.000 | 20.559 | 20.749 | 20.253 | 79,008,500 |
| 2024-03-25 | 19.899 | 20.580 | 19.813 | 20.552 | 20.060 | 70,176,400 |
| 2024-03-22 | 20.350 | 20.359 | 19.678 | 20.100 | 19.619 | 83,740,900 |
| 2024-03-21 | 19.582 | 20.400 | 19.512 | 20.200 | 19.717 | 121,487,000 |
| 2024-03-20 | 19.399 | 19.669 | 19.250 | 19.460 | 18.994 | 32,987,700 |
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.