AFK Sistema historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	19.399	19.669	19.250	19.460	18.994	32,987,700
2024-03-19	19.599	19.863	19.235	19.573	19.105	63,591,200
2024-03-18	19.660	19.740	19.348	19.550	19.082	38,781,900
2024-03-15	19.329	19.690	19.329	19.482	19.016	50,257,900
2024-03-14	20.172	20.172	19.326	19.391	18.927	215,825,900
2024-03-13	19.136	19.875	19.135	19.710	19.238	327,084,000
2024-03-12	18.600	19.195	18.550	19.052	18.596	77,472,800
2024-03-11	18.750	18.750	18.605	18.639	18.193	23,813,100
2024-03-07	18.637	18.637	18.453	18.561	18.117	11,954,900
2024-03-06	18.515	18.639	18.515	18.579	18.134	10,804,000
2024-03-05	18.597	18.744	18.370	18.526	18.083	23,815,800
2024-03-04	18.590	18.750	18.380	18.559	18.115	41,023,900
2024-03-01	18.500	18.569	18.278	18.372	17.932	31,669,600
2024-02-29	18.031	18.500	17.901	18.120	17.686	26,204,700
2024-02-28	18.029	18.109	17.942	18.049	17.617	16,426,900
2024-02-27	18.147	18.147	17.803	17.803	17.377	25,136,400
2024-02-26	18.000	18.160	17.800	18.090	17.657	36,226,700
2024-02-22	17.601	17.997	17.507	17.507	17.088	43,949,000
2024-02-21	17.500	17.853	17.383	17.586	17.165	37,653,900
2024-02-20	17.893	17.920	17.500	17.689	17.266	40,636,800
2024-02-19	18.150	18.430	17.780	18.016	17.585	51,988,400
2024-02-16	18.220	18.349	17.996	18.130	17.696	41,671,200
2024-02-15	18.033	18.190	17.917	18.189	17.754	20,457,300
2024-02-14	18.121	18.200	18.013	18.200	17.765	25,378,300
2024-02-13	17.946	18.128	17.900	17.980	17.550	30,312,700
2024-02-12	18.220	18.318	17.725	17.790	17.364	58,662,900
2024-02-09	17.590	18.230	17.428	17.960	17.530	55,206,400
2024-02-08	17.520	17.800	17.479	17.556	17.136	46,842,200
2024-02-07	17.444	17.500	17.388	17.493	17.074	13,053,200
2024-02-06	17.469	17.490	17.355	17.433	17.016	13,049,900
2024-02-05	17.359	17.532	17.350	17.423	17.006	26,355,600
2024-02-02	17.424	17.444	17.250	17.277	16.864	14,333,400
2024-02-01	17.220	17.406	17.192	17.400	16.984	18,692,300
2024-01-31	17.137	17.286	17.106	17.149	16.739	18,652,100
2024-01-30	16.990	17.190	16.978	17.100	16.691	23,701,100
2024-01-29	17.099	17.168	16.722	17.057	16.649	16,342,700
2024-01-26	16.995	17.163	16.801	17.020	16.613	14,464,400
2024-01-25	16.970	17.079	16.936	16.944	16.539	10,527,700
2024-01-24	17.222	17.234	16.914	16.940	16.535	25,132,200
2024-01-23	17.060	17.198	16.967	17.198	16.787	18,660,300
2024-01-22	16.902	17.184	16.902	17.000	16.593	18,669,100
2024-01-19	16.982	17.020	16.646	16.931	16.526	20,510,600
2024-01-18	17.068	17.094	16.933	16.962	16.556	24,311,200
2024-01-17	16.857	17.114	16.800	17.010	16.603	23,761,000
2024-01-16	16.999	17.010	16.700	16.860	16.457	16,122,300
2024-01-15	16.793	16.989	16.787	16.881	16.477	15,459,200
2024-01-12	16.850	17.049	16.600	16.780	16.379	33,324,200
2024-01-11	16.449	16.877	16.370	16.810	16.408	31,378,200
2024-01-10	16.483	16.570	16.412	16.458	16.064	11,942,700
2024-01-09	16.512	16.592	16.439	16.486	16.092	16,614,300
2024-01-08	16.300	16.594	16.300	16.594	16.197	15,518,600
2024-01-05	16.420	16.494	16.261	16.300	15.910	8,633,200
2024-01-04	16.330	16.425	16.200	16.367	15.975	13,236,400
2024-01-03	16.242	16.439	16.240	16.287	15.897	9,646,900
2023-12-29	15.900	16.388	15.855	16.070	15.685	18,595,500
2023-12-28	16.054	16.100	15.855	16.100	15.715	19,114,200
2023-12-27	16.060	16.128	16.020	16.074	15.689	14,626,200
2023-12-26	16.078	16.134	16.010	16.045	15.661	14,582,000
2023-12-25	16.090	16.173	16.007	16.040	15.656	18,712,400
2023-12-22	15.836	16.082	15.836	16.082	15.697	17,674,700

← NewerPage 12 of 22 · 1,273 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.