AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.780	9.176	8.572	9.092	9.092	267,307,300
2026-07-24	8.400	8.900	8.140	8.609	8.609	468,367,500
2026-07-23	8.949	9.050	8.431	8.728	8.728	189,745,700
2026-07-22	8.812	9.109	8.501	8.860	8.860	241,916,000
2026-07-21	8.498	9.083	8.337	8.718	8.718	509,421,500
2026-07-20	7.520	8.498	7.204	8.310	8.310	562,794,200
2026-07-17	7.650	8.277	7.371	7.596	7.596	275,629,400
2026-07-16	8.811	8.909	7.847	8.442	8.442	309,307,800
2026-07-15	9.400	9.437	8.810	8.999	8.999	166,055,800
2026-07-14	9.461	9.576	9.350	9.430	9.430	52,934,600
2026-07-13	9.474	9.820	9.275	9.453	9.453	177,734,100
2026-07-10	9.660	9.757	9.419	9.529	9.529	89,805,400
2026-07-09	10.035	10.261	9.604	9.808	9.808	158,430,700
2026-07-08	9.980	10.130	9.580	9.987	9.987	123,532,700
2026-07-07	9.998	10.080	9.200	9.886	9.886	303,528,400
2026-07-06	10.800	10.970	9.700	9.915	9.915	245,773,400
2026-07-03	10.870	10.954	10.550	10.745	10.745	140,929,200
2026-07-02	11.365	11.516	10.801	10.921	10.921	153,252,800
2026-07-01	11.600	11.647	11.280	11.504	11.504	175,496,600
2026-06-30	12.250	12.789	11.404	11.556	11.556	517,400,600
2026-06-29	12.054	12.480	11.700	12.040	12.040	255,862,100
2026-06-26	11.438	12.547	11.121	11.942	11.942	365,133,200
2026-06-25	11.855	12.279	10.962	11.520	11.520	398,438,000
2026-06-24	12.675	12.879	11.804	11.889	11.889	288,464,300
2026-06-23	12.720	12.965	12.224	12.715	12.715	242,825,800
2026-06-22	13.523	13.730	12.523	13.043	13.043	395,377,800
2026-06-19	13.247	13.696	12.910	13.530	13.530	402,331,700
2026-06-18	13.035	13.384	12.820	13.275	13.275	209,976,600
2026-06-17	13.130	13.315	13.006	13.135	13.135	91,582,900
2026-06-16	13.019	13.230	12.675	13.174	13.174	149,143,700
2026-06-15	13.098	13.490	12.856	12.976	12.976	201,510,700
2026-06-11	13.092	13.200	12.929	13.160	13.160	113,718,800
2026-06-10	12.620	13.264	12.403	13.120	13.120	279,106,800
2026-06-09	12.025	12.672	11.852	12.563	12.563	225,999,300
2026-06-08	12.184	12.374	11.874	11.993	11.993	131,213,800
2026-06-05	12.201	12.535	12.033	12.165	12.165	115,805,000
2026-06-04	12.550	12.600	11.750	12.160	12.160	466,860,700
2026-06-03	12.709	12.836	12.490	12.600	12.600	118,686,700
2026-06-02	12.701	12.850	12.477	12.715	12.715	222,756,300
2026-06-01	12.048	12.700	11.793	12.546	12.546	376,816,300
2026-05-29	11.577	12.163	11.450	12.060	12.060	302,784,800
2026-05-28	11.237	12.063	11.161	11.696	11.696	457,155,300
2026-05-27	11.023	11.316	10.854	11.241	11.241	134,415,300
2026-05-26	11.261	11.416	10.641	11.290	11.290	176,824,700
2026-05-25	11.236	11.397	11.120	11.291	11.291	124,408,100
2026-05-22	11.361	11.640	11.187	11.300	11.300	124,367,800
2026-05-21	11.382	11.500	11.175	11.437	11.437	77,607,300
2026-05-20	11.550	11.592	11.338	11.405	11.405	69,549,800
2026-05-19	11.607	11.656	11.424	11.513	11.513	58,460,300
2026-05-18	11.750	11.850	11.510	11.642	11.642	162,741,800
2026-05-15	11.613	11.899	11.510	11.727	11.727	239,683,200
2026-05-14	11.252	11.798	11.228	11.606	11.606	262,374,000
2026-05-13	11.320	11.357	11.137	11.286	11.286	104,309,000
2026-05-12	10.880	11.336	10.806	11.330	11.330	133,926,200
2026-05-11	10.820	10.966	10.762	10.912	10.912	35,276,500
2026-05-08	10.795	10.900	10.505	10.562	10.562	72,160,900
2026-05-07	10.961	11.044	10.770	10.840	10.840	39,167,100
2026-05-06	11.093	11.154	10.889	11.045	11.045	78,449,400
2026-05-05	11.087	11.095	10.725	11.034	11.034	142,918,700
2026-05-04	11.431	11.484	11.006	11.077	11.077	67,541,900

← NewerPage 2 of 5 · 254 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.