AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	14.900	15.244	14.831	15.123	14.000	40,553,900
2023-04-07	14.644	14.800	14.565	14.690	13.599	14,520,800
2023-04-06	14.786	14.786	14.611	14.737	13.642	18,126,400
2023-04-05	14.740	14.802	14.470	14.800	13.701	27,682,400
2023-04-04	14.801	15.000	14.596	14.650	13.562	30,336,800
2023-04-03	14.872	15.000	14.652	14.759	13.663	34,337,600
2023-03-31	14.589	14.800	14.253	14.700	13.608	46,856,300
2023-03-30	14.650	14.700	14.464	14.587	13.503	25,623,500
2023-03-29	14.400	14.650	14.160	14.585	13.502	38,223,500
2023-03-28	14.568	14.597	14.123	14.387	13.318	43,718,200
2023-03-27	14.327	14.680	14.307	14.513	13.435	47,695,100
2023-03-24	14.000	14.397	13.998	14.252	13.193	67,100,800
2023-03-23	13.760	13.995	13.670	13.927	12.893	24,490,600
2023-03-22	13.580	13.947	13.435	13.805	12.780	33,668,700
2023-03-21	13.890	14.227	13.404	13.518	12.514	57,247,100
2023-03-20	13.327	13.945	13.210	13.848	12.819	53,311,800
2023-03-17	13.220	13.392	13.163	13.255	12.270	20,184,200
2023-03-16	13.100	13.228	12.961	13.087	12.115	15,152,400
2023-03-15	13.400	13.498	13.013	13.220	12.238	23,588,300
2023-03-14	13.317	13.417	13.255	13.415	12.419	12,738,600
2023-03-13	13.276	13.400	13.125	13.350	12.358	17,378,700
2023-03-10	13.250	13.344	13.240	13.320	12.331	8,729,300
2023-03-09	13.380	13.439	13.215	13.367	12.374	12,527,000
2023-03-07	13.320	13.476	13.280	13.350	12.358	10,033,000
2023-03-06	13.320	13.521	13.260	13.400	12.405	27,727,900
2023-03-03	12.966	13.306	12.931	13.306	12.318	23,003,600
2023-03-02	13.242	13.268	12.900	13.009	12.043	23,586,000
2023-03-01	13.015	13.242	13.012	13.196	12.216	15,739,600
2023-02-28	13.029	13.150	12.977	13.019	12.052	20,922,500
2023-02-27	12.699	13.014	12.660	13.014	12.047	19,029,400
2023-02-24	12.763	12.930	12.763	12.835	11.882	8,581,000
2023-02-22	12.967	12.999	12.727	12.826	11.873	12,035,900
2023-02-21	12.770	13.040	12.688	12.911	11.952	30,057,000
2023-02-20	12.510	12.863	12.284	12.742	11.796	23,109,500
2023-02-17	12.460	12.640	12.250	12.501	11.572	20,496,300
2023-02-16	12.650	12.868	12.348	12.348	11.431	33,469,900
2023-02-15	13.122	13.122	12.374	12.650	11.710	48,571,200
2023-02-14	13.476	13.476	13.110	13.272	12.286	29,006,200
2023-02-13	13.459	13.620	13.377	13.500	12.497	16,003,000
2023-02-10	13.392	13.613	13.274	13.427	12.430	22,825,700
2023-02-09	13.420	13.499	13.103	13.463	12.463	24,907,600
2023-02-08	13.695	13.704	13.220	13.250	12.266	36,830,000
2023-02-07	13.640	13.975	13.542	13.600	12.590	35,028,200
2023-02-06	13.273	13.650	13.204	13.581	12.572	61,826,800
2023-02-03	12.949	13.113	12.817	12.978	12.014	21,637,000
2023-02-02	12.752	13.130	12.675	12.930	11.970	31,792,800
2023-02-01	12.747	12.936	12.458	12.770	11.821	35,244,500
2023-01-31	12.434	12.757	12.383	12.700	11.757	28,798,300
2023-01-30	12.415	12.484	12.353	12.367	11.448	13,341,400
2023-01-27	12.195	12.371	12.170	12.371	11.452	12,370,300
2023-01-26	12.237	12.260	12.155	12.213	11.306	8,962,200
2023-01-25	12.320	12.320	11.800	12.120	11.220	25,049,500
2023-01-24	12.340	12.475	12.280	12.280	11.368	26,992,600
2023-01-23	12.299	12.490	12.250	12.322	11.407	29,373,800
2023-01-20	12.101	12.299	12.056	12.188	11.283	16,934,500
2023-01-19	12.380	12.420	12.082	12.170	11.266	23,880,100
2023-01-18	12.515	12.680	12.380	12.380	11.460	20,939,500
2023-01-17	12.848	12.848	12.424	12.424	11.501	25,590,900
2023-01-16	12.666	12.857	12.574	12.857	11.902	31,029,600
2023-01-13	12.090	12.598	12.071	12.569	11.635	41,236,800

← NewerPage 16 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.