AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	17.295	17.545	17.200	17.347	16.058	16,382,000
2023-07-05	17.281	17.350	17.177	17.349	16.060	18,722,900
2023-07-04	17.576	17.581	17.151	17.399	16.107	30,589,500
2023-07-03	17.477	17.650	17.389	17.509	16.208	23,724,700
2023-06-30	17.700	17.749	17.271	17.460	16.163	39,372,700
2023-06-29	17.185	17.714	17.185	17.429	16.134	43,259,800
2023-06-28	17.132	17.240	16.921	17.195	15.918	30,309,800
2023-06-27	16.710	17.190	16.705	16.960	15.700	48,514,200
2023-06-26	17.050	17.050	16.243	16.805	15.557	49,401,400
2023-06-23	17.013	17.228	16.710	17.172	15.896	50,625,700
2023-06-22	17.450	17.452	17.037	17.199	15.921	38,295,900
2023-06-21	17.098	17.680	16.955	17.345	16.057	61,790,900
2023-06-20	16.800	17.095	16.550	16.913	15.657	60,614,700
2023-06-19	16.560	16.857	16.517	16.770	15.524	26,989,700
2023-06-16	16.800	16.810	16.550	16.603	15.370	25,691,300
2023-06-15	16.545	16.920	16.511	16.811	15.562	90,367,800
2023-06-14	16.200	16.490	16.186	16.365	15.149	47,615,300
2023-06-13	15.932	16.200	15.932	16.200	14.997	26,962,600
2023-06-09	15.936	16.150	15.862	15.922	14.739	21,183,200
2023-06-08	15.682	15.979	15.592	15.979	14.792	23,414,400
2023-06-07	15.683	15.849	15.550	15.621	14.461	17,618,300
2023-06-06	15.734	15.734	15.270	15.590	14.432	19,671,500
2023-06-05	15.820	15.969	15.636	15.776	14.604	23,123,400
2023-06-02	15.700	15.900	15.622	15.900	14.719	23,107,800
2023-06-01	15.960	15.960	15.584	15.790	14.617	27,282,100
2023-05-31	15.874	15.950	15.630	15.889	14.709	15,684,200
2023-05-30	15.930	16.235	15.750	15.881	14.701	32,348,100
2023-05-29	15.910	16.138	15.824	16.060	14.867	38,022,200
2023-05-26	15.720	15.856	15.701	15.818	14.643	13,298,400
2023-05-25	15.760	15.910	15.560	15.807	14.633	20,145,800
2023-05-24	15.800	15.928	15.510	15.760	14.589	32,256,100
2023-05-23	15.708	15.809	15.490	15.793	14.620	21,285,300
2023-05-22	15.979	16.074	15.627	15.791	14.618	23,550,500
2023-05-19	16.300	16.307	15.811	15.978	14.791	57,791,200
2023-05-18	15.990	16.430	15.614	15.798	14.625	69,694,100
2023-05-17	15.600	15.988	15.534	15.702	14.536	34,345,800
2023-05-16	15.790	15.898	15.464	15.520	14.367	28,629,500
2023-05-15	15.400	15.769	15.350	15.750	14.580	44,749,400
2023-05-12	15.120	15.334	14.954	15.215	14.085	21,092,400
2023-05-11	15.400	15.708	14.751	15.410	14.265	50,588,100
2023-05-10	14.752	15.437	14.752	15.301	14.164	32,669,400
2023-05-08	14.920	14.971	14.710	14.857	13.753	10,267,600
2023-05-05	15.010	15.370	14.740	14.966	13.854	37,517,800
2023-05-04	14.876	15.170	14.700	14.700	13.608	48,722,800
2023-05-03	15.430	16.034	14.647	15.038	13.921	122,288,400
2023-05-02	15.972	16.238	15.310	15.330	14.191	59,066,600
2023-04-28	15.852	16.136	15.500	15.859	14.681	44,199,900
2023-04-27	15.527	15.900	15.248	15.550	14.395	43,535,300
2023-04-26	15.740	16.066	15.440	15.560	14.404	72,248,600
2023-04-25	14.900	15.740	14.820	15.400	14.256	112,854,600
2023-04-24	14.911	14.987	14.801	14.848	13.745	11,647,800
2023-04-21	14.879	14.930	14.729	14.900	13.793	19,280,700
2023-04-20	14.912	14.937	14.593	14.815	13.715	25,367,000
2023-04-19	15.047	15.093	14.840	15.000	13.886	38,938,900
2023-04-18	15.084	15.116	14.845	15.073	13.953	30,973,600
2023-04-17	14.850	15.130	14.820	15.099	13.977	30,748,700
2023-04-14	14.518	14.844	14.414	14.800	13.701	27,631,000
2023-04-13	14.646	14.666	14.362	14.491	13.415	25,562,400
2023-04-12	14.749	14.752	14.433	14.625	13.539	51,961,700
2023-04-11	15.185	15.190	14.330	14.720	13.627	56,631,800

← NewerPage 15 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.