AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	17.434	17.498	17.101	17.250	16.837	26,956,300
2023-09-27	17.166	17.485	17.070	17.107	16.698	26,086,700
2023-09-26	16.908	17.150	16.685	17.112	16.703	34,735,100
2023-09-25	17.090	17.118	16.840	16.952	16.546	16,812,400
2023-09-22	16.900	17.158	16.700	17.158	16.747	19,348,700
2023-09-21	17.255	17.393	16.800	17.007	16.600	23,639,800
2023-09-20	17.007	17.688	16.685	17.308	16.894	58,600,600
2023-09-19	17.580	17.617	17.001	17.354	16.939	40,386,300
2023-09-18	17.619	17.799	17.200	17.450	17.032	32,240,300
2023-09-15	17.500	17.683	17.337	17.593	17.172	25,878,200
2023-09-14	17.637	17.800	17.114	17.764	17.339	55,292,700
2023-09-13	17.986	17.999	17.530	17.700	17.276	32,894,400
2023-09-12	17.923	18.100	17.780	17.988	17.558	32,798,900
2023-09-11	17.972	18.056	17.810	17.966	17.536	30,883,900
2023-09-08	18.252	18.252	17.709	17.919	17.490	46,429,400
2023-09-07	18.502	18.585	17.860	18.053	17.621	60,293,400
2023-09-06	18.452	18.844	17.970	18.518	18.075	96,706,200
2023-09-05	18.565	18.680	18.251	18.563	18.119	29,424,700
2023-09-04	18.435	18.659	18.413	18.647	18.201	31,943,400
2023-09-01	18.390	18.400	18.228	18.400	17.960	17,690,100
2023-08-31	18.212	18.546	18.177	18.270	17.833	38,265,900
2023-08-30	18.124	18.222	17.850	18.214	17.778	35,990,600
2023-08-29	18.342	18.421	17.921	18.176	17.741	54,062,800
2023-08-28	17.939	18.312	17.922	18.202	17.766	45,792,600
2023-08-25	17.800	18.120	17.702	17.986	17.556	25,533,700
2023-08-24	17.699	17.849	17.501	17.743	17.318	18,945,900
2023-08-23	18.190	18.199	17.450	17.904	17.476	63,771,600
2023-08-22	17.931	18.200	17.751	18.010	17.579	49,800,700
2023-08-21	17.924	17.992	17.630	17.829	17.402	30,041,100
2023-08-18	17.420	17.976	17.300	17.682	17.259	45,549,800
2023-08-17	17.664	17.700	17.262	17.300	16.886	44,755,700
2023-08-16	17.717	17.937	17.096	17.611	17.190	49,547,600
2023-08-15	17.894	18.348	17.200	17.915	17.486	74,052,400
2023-08-14	18.581	18.744	17.903	18.180	17.745	61,451,000
2023-08-11	18.786	18.808	18.320	18.435	17.994	36,243,700
2023-08-10	18.243	18.800	18.203	18.614	18.169	34,664,300
2023-08-09	18.133	18.358	18.115	18.234	17.798	24,542,700
2023-08-08	18.064	18.275	17.800	18.086	17.653	48,425,300
2023-08-07	18.463	18.733	17.814	18.000	17.569	57,668,100
2023-08-04	19.006	19.290	17.686	18.400	17.960	104,920,400
2023-08-03	18.704	19.000	18.622	19.000	18.545	37,208,800
2023-08-02	18.646	18.736	18.480	18.673	18.226	26,753,300
2023-08-01	18.980	18.980	18.430	18.652	18.206	71,624,100
2023-07-31	18.403	18.949	18.400	18.675	18.228	69,684,800
2023-07-28	17.786	18.350	17.625	17.830	17.403	79,472,600
2023-07-27	17.750	17.878	17.681	17.852	17.425	21,905,600
2023-07-26	17.991	17.999	17.607	17.696	17.273	40,780,200
2023-07-25	17.599	17.999	17.566	17.999	17.568	50,301,100
2023-07-24	17.277	17.590	17.232	17.498	17.079	36,511,800
2023-07-21	17.070	17.460	17.060	17.410	16.993	41,240,300
2023-07-20	17.640	17.648	16.900	17.119	16.709	61,295,200
2023-07-19	17.777	17.850	17.558	17.699	17.276	23,006,400
2023-07-18	17.700	17.860	17.673	17.830	17.003	55,042,000
2023-07-17	17.590	17.950	17.580	17.900	17.070	60,035,900
2023-07-14	17.802	17.820	17.534	17.768	16.448	41,517,600
2023-07-13	17.615	17.987	17.600	17.700	16.385	83,986,900
2023-07-12	17.449	17.650	17.405	17.535	16.232	28,391,400
2023-07-11	17.422	17.511	17.342	17.390	16.098	16,367,800
2023-07-10	17.398	17.550	17.300	17.470	16.172	25,502,800
2023-07-07	17.246	17.480	17.072	17.445	16.149	24,970,200

← NewerPage 14 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.