AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	16.015	16.185	15.811	15.850	15.471	40,609,600
2023-12-20	15.553	16.088	15.530	15.900	15.520	32,788,000
2023-12-19	15.530	15.644	15.478	15.560	15.188	19,502,400
2023-12-18	15.779	15.930	15.416	15.416	15.047	39,964,900
2023-12-15	15.125	15.779	15.125	15.631	15.257	27,913,700
2023-12-14	15.550	15.670	15.150	15.340	14.973	19,469,100
2023-12-13	15.299	15.550	15.298	15.483	15.113	12,697,500
2023-12-12	15.452	15.550	15.265	15.299	14.933	23,671,000
2023-12-11	15.960	15.960	15.401	15.440	15.071	16,459,900
2023-12-08	15.635	15.816	15.583	15.783	15.405	11,463,700
2023-12-07	15.500	15.904	15.423	15.641	15.267	29,082,300
2023-12-06	15.992	16.064	15.401	15.800	15.422	26,278,500
2023-12-05	15.960	16.240	15.821	16.000	15.617	24,460,600
2023-12-04	15.888	16.068	15.725	16.000	15.617	18,833,800
2023-12-01	16.126	16.221	15.902	16.136	15.750	13,999,500
2023-11-30	16.350	16.350	16.070	16.160	15.773	14,379,700
2023-11-29	16.440	16.441	16.227	16.260	15.871	15,059,800
2023-11-28	16.495	16.495	16.255	16.300	15.910	21,938,800
2023-11-27	16.681	16.738	16.304	16.360	15.969	14,565,900
2023-11-24	16.558	16.737	16.381	16.698	16.298	23,608,000
2023-11-23	16.833	16.862	16.476	16.623	16.225	11,800,700
2023-11-22	16.568	16.960	16.532	16.820	16.418	26,918,500
2023-11-21	16.510	16.750	16.438	16.723	16.323	30,564,800
2023-11-20	16.549	16.790	16.500	16.522	16.127	13,918,400
2023-11-17	16.480	16.641	16.139	16.625	16.227	32,569,900
2023-11-16	16.720	16.768	16.420	16.476	16.082	19,029,700
2023-11-15	16.521	16.739	16.481	16.654	16.256	20,249,300
2023-11-14	16.850	16.890	16.396	16.633	16.235	41,543,300
2023-11-13	16.940	17.056	16.820	16.916	16.511	17,603,800
2023-11-10	16.800	16.986	16.701	16.924	16.519	15,670,300
2023-11-09	16.755	16.894	16.650	16.894	16.490	24,009,900
2023-11-08	16.943	16.990	16.680	16.827	16.424	22,637,400
2023-11-07	16.755	16.977	16.612	16.925	16.520	35,502,600
2023-11-06	16.690	16.840	16.579	16.726	16.326	20,793,200
2023-11-03	16.410	16.685	16.389	16.528	16.133	49,130,300
2023-11-02	16.931	17.196	16.270	16.575	16.178	214,523,300
2023-11-01	17.077	17.130	16.862	16.921	16.516	20,818,400
2023-10-31	17.167	17.219	16.920	17.035	16.627	25,972,800
2023-10-30	17.409	17.409	17.151	17.213	16.801	20,455,500
2023-10-27	17.510	17.642	17.201	17.475	17.057	38,394,300
2023-10-26	17.700	17.719	17.433	17.516	17.097	22,117,300
2023-10-25	17.770	17.800	17.617	17.669	17.246	14,235,500
2023-10-24	17.737	17.827	17.634	17.792	17.366	12,509,400
2023-10-23	17.833	17.900	17.630	17.797	17.371	21,791,800
2023-10-20	17.440	17.899	17.400	17.810	17.384	57,104,400
2023-10-19	17.500	17.542	17.350	17.515	17.096	22,588,200
2023-10-18	17.653	17.698	17.331	17.599	17.178	29,055,200
2023-10-17	17.700	17.747	17.502	17.610	17.189	24,793,200
2023-10-16	17.482	17.680	17.414	17.680	17.257	21,346,800
2023-10-13	17.456	17.562	17.361	17.395	16.979	18,874,100
2023-10-12	17.142	17.590	17.093	17.540	17.120	30,436,600
2023-10-11	17.500	17.519	17.100	17.470	17.052	32,945,400
2023-10-10	17.608	17.687	17.359	17.435	17.018	30,601,200
2023-10-09	17.362	17.820	17.241	17.395	16.979	48,314,300
2023-10-06	17.370	17.470	17.129	17.456	17.038	22,783,900
2023-10-05	17.200	17.360	17.165	17.258	16.845	10,041,900
2023-10-04	17.340	17.350	17.190	17.206	16.794	11,766,800
2023-10-03	17.300	17.425	17.024	17.360	16.945	21,679,200
2023-10-02	17.252	17.394	17.152	17.329	16.914	19,275,100
2023-09-29	17.230	17.290	17.016	17.280	16.867	27,737,800

← NewerPage 13 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.