AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	12.106	12.198	11.968	12.062	11.166	16,944,400
2023-01-11	11.832	12.210	11.832	12.104	11.205	19,873,300
2023-01-10	11.863	11.897	11.750	11.850	10.970	9,855,800
2023-01-09	12.076	12.182	11.803	11.900	11.016	43,848,600
2023-01-06	12.095	12.178	11.985	12.002	11.110	6,263,800
2023-01-05	12.266	12.286	12.090	12.100	11.201	5,246,500
2023-01-04	12.210	12.263	12.034	12.260	11.349	5,922,900
2023-01-03	11.937	12.190	11.937	12.150	11.248	6,285,900
2022-12-30	11.900	11.946	11.815	11.930	11.044	11,282,300
2022-12-29	11.881	11.985	11.858	11.860	10.979	8,001,000
2022-12-28	12.021	12.044	11.860	11.885	11.002	14,111,200
2022-12-27	12.080	12.080	11.880	12.041	11.147	10,125,500
2022-12-26	12.030	12.138	11.855	12.070	11.173	14,851,900
2022-12-23	12.294	12.298	11.972	12.048	11.153	10,245,800
2022-12-22	12.060	12.361	12.056	12.250	11.340	13,778,700
2022-12-21	12.242	12.331	12.033	12.120	11.220	12,856,800
2022-12-20	11.639	12.235	11.561	12.150	11.248	19,718,100
2022-12-19	11.959	11.959	11.601	11.742	10.870	18,128,500
2022-12-16	11.962	12.048	11.834	11.893	11.010	11,345,900
2022-12-15	12.153	12.378	11.950	12.002	11.110	16,720,200
2022-12-14	12.240	12.296	12.116	12.200	11.294	6,768,400
2022-12-13	12.302	12.370	12.119	12.350	11.433	16,089,600
2022-12-12	12.432	12.483	12.238	12.350	11.433	9,852,300
2022-12-09	12.520	12.579	12.353	12.480	11.553	11,228,400
2022-12-08	12.680	12.698	12.512	12.640	11.701	9,734,700
2022-12-07	12.466	12.818	12.271	12.640	11.701	29,375,300
2022-12-06	12.680	12.704	12.200	12.559	11.626	11,031,400
2022-12-05	12.592	12.698	12.480	12.611	11.674	12,934,000
2022-12-02	12.585	12.640	12.481	12.581	11.646	6,588,700
2022-12-01	12.650	12.660	12.530	12.600	11.664	7,403,000
2022-11-30	12.673	12.687	12.500	12.530	11.599	6,998,500
2022-11-29	12.661	12.674	12.565	12.672	11.731	11,062,000
2022-11-28	12.500	12.582	12.165	12.575	11.641	19,438,100
2022-11-25	12.700	12.748	12.472	12.530	11.599	16,931,900
2022-11-24	12.800	12.838	12.654	12.768	11.820	22,603,700
2022-11-23	12.789	12.872	12.610	12.800	11.849	9,476,900
2022-11-22	12.620	12.832	12.531	12.789	11.839	10,711,700
2022-11-21	12.700	12.730	12.436	12.651	11.711	14,989,700
2022-11-18	12.782	12.799	12.555	12.780	11.831	11,415,300
2022-11-17	12.997	13.000	12.700	12.780	11.831	9,123,400
2022-11-16	12.738	12.997	12.600	12.997	12.032	12,980,200
2022-11-15	13.015	13.098	12.064	12.870	11.914	31,271,200
2022-11-14	13.055	13.120	12.920	13.089	12.117	14,061,200
2022-11-11	13.088	13.160	12.901	12.959	11.996	14,517,800
2022-11-10	12.816	13.244	12.816	12.986	12.021	35,879,900
2022-11-09	13.050	13.150	12.624	12.891	11.933	40,878,700
2022-11-08	12.986	13.268	12.860	13.150	12.173	29,202,700
2022-11-07	12.676	12.984	12.565	12.963	12.000	24,904,100
2022-11-03	12.420	12.560	12.212	12.440	11.516	17,312,900
2022-11-02	12.810	12.818	12.000	12.701	11.758	12,025,900
2022-11-01	12.800	12.837	12.545	12.800	11.849	16,796,200
2022-10-31	12.735	12.890	12.673	12.727	11.782	15,036,100
2022-10-28	12.760	12.760	12.476	12.750	11.803	17,724,500
2022-10-27	12.730	12.860	12.568	12.792	11.842	20,298,000
2022-10-26	12.428	12.884	12.345	12.502	11.573	50,356,500
2022-10-25	11.800	12.500	11.779	12.500	11.572	34,989,200
2022-10-24	11.930	12.080	11.660	11.892	11.009	20,838,500
2022-10-21	11.554	11.920	11.456	11.754	10.881	14,956,900
2022-10-20	11.475	11.790	11.450	11.753	10.880	22,240,100
2022-10-19	11.413	11.470	11.065	11.350	10.507	25,143,800

← NewerPage 17 of 22 · 1,270 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.