AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	11.511	11.877	11.251	11.592	10.731	41,234,400
2022-10-17	11.092	11.550	10.995	11.534	10.677	20,519,600
2022-10-14	11.070	11.095	10.850	10.973	10.158	12,599,600
2022-10-13	10.780	11.105	10.703	10.944	10.131	18,922,400
2022-10-12	10.810	10.980	10.606	10.833	10.028	14,869,900
2022-10-11	10.600	10.899	10.456	10.782	9.981	17,896,600
2022-10-10	9.999	10.660	9.525	10.544	9.761	35,951,800
2022-10-07	10.600	10.600	10.140	10.280	9.516	18,469,800
2022-10-06	10.789	10.975	10.601	10.669	9.877	15,998,100
2022-10-05	11.000	11.001	10.335	10.691	9.897	37,469,400
2022-10-04	11.310	11.450	10.790	10.970	10.155	37,165,800
2022-10-03	10.667	11.295	10.539	11.027	10.208	37,743,100
2022-09-30	10.538	10.690	10.000	10.430	9.655	47,819,900
2022-09-29	10.706	10.759	10.007	10.374	9.603	40,652,100
2022-09-28	10.729	10.888	10.429	10.570	9.785	31,957,700
2022-09-27	10.340	11.086	10.103	10.440	9.665	48,372,800
2022-09-26	11.471	11.560	9.900	10.372	9.602	72,610,600
2022-09-23	12.813	12.813	11.366	11.682	10.814	70,475,900
2022-09-22	12.625	13.119	12.401	12.637	11.698	25,538,500
2022-09-21	12.159	13.469	12.050	12.550	11.618	43,855,500
2022-09-20	14.890	14.944	13.149	13.510	12.506	65,177,700
2022-09-19	14.801	14.990	14.795	14.918	13.810	10,549,700
2022-09-16	14.720	15.100	14.720	14.911	13.803	20,297,100
2022-09-15	14.870	14.870	14.611	14.810	13.710	13,622,500
2022-09-14	15.000	15.023	14.541	14.828	13.727	29,454,500
2022-09-13	15.101	15.189	14.933	14.973	13.861	14,688,500
2022-09-12	15.000	15.270	14.900	15.000	13.886	21,386,700
2022-09-09	14.799	15.070	14.730	15.010	13.895	11,112,600
2022-09-08	14.750	14.947	14.661	14.711	13.618	20,596,700
2022-09-07	14.864	15.338	14.650	14.741	13.646	44,936,300
2022-09-06	15.433	15.440	14.500	14.805	13.705	58,266,300
2022-09-05	14.700	15.434	14.600	15.434	14.288	51,252,600
2022-09-02	14.500	14.650	14.370	14.650	13.562	18,690,200
2022-09-01	14.670	14.670	14.460	14.460	13.386	14,608,500
2022-08-31	14.482	14.662	14.450	14.662	13.573	17,884,200
2022-08-30	14.585	14.585	14.360	14.540	13.460	19,273,300
2022-08-29	14.650	14.956	14.413	14.580	13.497	38,761,400
2022-08-26	14.440	14.532	14.358	14.500	13.423	10,663,000
2022-08-25	14.500	14.680	14.339	14.360	13.293	18,805,000
2022-08-24	14.699	14.699	14.320	14.461	13.387	16,496,400
2022-08-23	14.450	14.880	14.337	14.680	13.590	23,497,000
2022-08-22	14.275	14.489	14.155	14.440	13.367	10,522,600
2022-08-19	14.447	14.447	14.014	14.288	13.227	13,384,500
2022-08-18	14.565	14.627	14.230	14.446	13.373	11,916,100
2022-08-17	14.810	15.060	14.450	14.507	13.429	26,781,900
2022-08-16	14.270	14.800	14.150	14.800	13.701	18,347,500
2022-08-15	14.360	14.580	14.318	14.580	13.497	10,892,600
2022-08-12	14.349	14.500	14.105	14.302	13.240	11,330,400
2022-08-11	14.350	14.650	14.040	14.290	13.229	25,089,800
2022-08-10	14.000	14.367	13.917	14.300	13.238	22,678,500
2022-08-09	13.812	14.100	13.762	14.100	13.053	11,387,100
2022-08-08	14.081	14.278	13.775	13.775	12.752	16,530,700
2022-08-05	14.275	14.366	13.501	13.733	12.713	26,288,600
2022-08-04	13.780	14.470	13.780	14.225	13.168	43,926,200
2022-08-03	13.760	14.100	13.510	13.779	12.755	22,376,400
2022-08-02	14.067	14.093	13.760	13.760	12.738	16,898,700
2022-08-01	14.749	14.779	14.155	14.170	13.117	24,035,000
2022-07-29	13.910	14.766	13.815	14.766	13.669	48,912,300
2022-07-28	14.050	14.242	13.751	13.910	12.877	13,864,200
2022-07-27	14.355	14.520	14.000	14.000	12.960	18,329,600

← NewerPage 18 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.