AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	14.355	14.520	14.000	14.000	12.960	18,329,600
2022-07-26	14.001	14.530	13.857	14.351	13.285	29,360,600
2022-07-25	13.549	14.200	13.410	13.990	12.951	19,957,200
2022-07-22	13.000	13.689	12.936	13.560	12.553	17,754,000
2022-07-21	13.197	13.210	12.761	13.010	12.044	15,981,400
2022-07-20	13.370	13.500	13.100	13.197	12.217	12,530,800
2022-07-19	13.480	13.700	13.000	13.370	12.377	19,611,700
2022-07-18	13.800	13.932	13.283	13.470	12.469	17,944,700
2022-07-15	13.160	13.697	12.922	13.697	12.680	19,835,500
2022-07-14	13.381	13.750	12.900	13.107	12.133	25,087,600
2022-07-13	14.173	14.470	13.301	13.381	12.387	32,376,600
2022-07-12	14.351	14.664	14.040	14.173	13.120	36,452,900
2022-07-11	14.925	15.045	14.760	14.800	13.701	16,494,700
2022-07-08	15.000	15.147	14.830	15.044	13.927	12,094,300
2022-07-07	15.165	15.300	14.760	15.051	13.933	25,025,000
2022-07-06	14.950	15.228	14.865	15.163	14.037	24,618,400
2022-07-05	15.100	15.184	14.800	15.000	13.886	16,783,300
2022-07-04	15.000	15.490	14.550	15.000	13.886	33,622,200
2022-07-01	14.310	15.400	14.200	14.850	13.747	53,505,600
2022-06-30	14.878	15.045	13.714	14.500	13.423	63,653,500
2022-06-29	14.600	15.149	14.000	14.880	13.775	42,703,600
2022-06-28	14.600	15.288	14.567	14.600	13.516	65,229,800
2022-06-27	13.990	14.649	13.718	14.567	13.485	44,516,000
2022-06-24	13.600	14.236	13.583	13.970	12.932	57,665,800
2022-06-23	12.861	13.861	12.799	13.531	12.526	64,269,700
2022-06-22	12.975	13.071	12.620	12.900	11.942	23,391,800
2022-06-21	12.990	12.990	12.760	12.972	12.008	23,216,000
2022-06-20	12.549	13.000	12.522	12.830	11.877	35,341,000
2022-06-17	12.700	12.741	12.508	12.508	11.579	9,084,900
2022-06-16	12.510	12.748	12.441	12.695	11.752	24,067,400
2022-06-15	12.499	12.522	12.362	12.461	11.535	12,152,700
2022-06-14	12.380	12.550	12.250	12.550	11.618	10,037,900
2022-06-10	12.345	12.600	12.224	12.450	11.525	28,090,200
2022-06-09	12.670	12.939	12.302	12.302	11.388	20,145,200
2022-06-08	12.496	12.699	12.458	12.565	11.632	11,985,500
2022-06-07	12.470	12.504	12.080	12.470	11.544	16,395,000
2022-06-06	12.777	12.819	12.451	12.540	11.609	7,851,700
2022-06-03	12.921	12.926	12.426	12.843	11.889	10,084,900
2022-06-02	13.190	13.190	12.801	12.826	11.873	7,448,700
2022-06-01	12.850	13.190	12.710	13.190	12.210	11,271,100
2022-05-31	12.622	12.959	12.621	12.959	11.996	11,708,200
2022-05-30	12.880	12.889	12.610	12.750	11.803	9,114,400
2022-05-27	13.000	13.099	12.701	12.761	11.813	8,312,700
2022-05-26	12.990	13.113	12.803	13.000	12.034	14,888,400
2022-05-25	12.670	12.950	12.661	12.860	11.905	8,418,800
2022-05-24	12.400	12.880	12.121	12.600	11.664	13,492,900
2022-05-23	12.959	12.959	12.370	12.412	11.490	10,635,800
2022-05-20	13.380	13.740	12.560	12.760	11.812	25,126,800
2022-05-19	13.250	13.370	12.820	13.350	12.358	21,236,800
2022-05-18	12.612	13.930	12.612	13.371	12.378	117,144,800
2022-05-17	12.350	12.430	12.192	12.346	11.429	17,554,800
2022-05-16	12.281	12.418	12.118	12.294	11.381	8,390,700
2022-05-13	12.260	12.426	12.053	12.220	11.312	6,753,900
2022-05-12	12.650	12.666	12.090	12.106	11.207	10,055,100
2022-05-11	12.771	12.799	12.500	12.650	11.710	9,455,000
2022-05-06	12.916	12.916	12.470	12.900	11.942	12,142,600
2022-05-05	12.655	12.977	12.630	12.840	11.886	7,336,500
2022-05-04	12.897	13.137	12.589	12.600	11.664	9,372,400
2022-04-29	12.607	12.930	12.509	12.909	11.950	11,319,400
2022-04-28	12.742	13.349	12.380	12.500	11.572	43,097,700

← NewerPage 19 of 22 · 1,274 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.