AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.598	11.652	11.359	11.436	11.436	35,745,100
2026-04-29	11.580	11.780	11.284	11.351	11.351	146,973,000
2026-04-28	11.929	11.930	11.553	11.588	11.588	54,996,500
2026-04-27	11.961	11.984	11.723	11.877	11.877	103,292,900
2026-04-24	12.333	12.438	11.892	11.950	11.950	256,137,300
2026-04-23	12.350	12.511	12.218	12.294	12.294	79,226,600
2026-04-22	11.973	12.470	11.931	12.190	12.190	137,794,000
2026-04-21	12.140	12.300	11.850	11.908	11.908	116,649,000
2026-04-20	12.255	12.347	12.023	12.140	12.140	61,657,200
2026-04-17	12.502	12.530	12.187	12.251	12.251	87,985,400
2026-04-16	12.346	12.777	12.298	12.607	12.607	172,206,900
2026-04-15	11.997	12.380	11.916	12.301	12.301	59,888,300
2026-04-14	12.057	12.150	11.906	12.030	12.030	41,039,000
2026-04-13	12.301	12.347	11.930	12.056	12.056	65,229,000
2026-04-10	12.237	12.350	12.101	12.235	12.235	42,354,200
2026-04-09	12.516	12.603	12.174	12.222	12.222	42,785,300
2026-04-08	12.431	12.690	12.326	12.497	12.497	62,358,600
2026-04-07	12.490	12.549	12.223	12.440	12.440	31,499,300
2026-04-06	12.345	12.509	12.106	12.437	12.437	40,357,600
2026-04-03	12.428	12.561	12.295	12.385	12.385	49,413,000
2026-04-02	12.250	12.410	12.154	12.348	12.348	43,736,600
2026-04-01	12.098	12.323	12.070	12.207	12.207	42,740,700
2026-03-31	12.219	12.290	12.027	12.067	12.067	34,532,500
2026-03-30	12.375	12.480	12.173	12.251	12.251	43,813,100
2026-03-27	12.480	12.512	12.194	12.281	12.281	59,146,000
2026-03-26	12.750	12.880	12.403	12.680	12.680	75,645,100
2026-03-25	12.727	12.750	12.562	12.653	12.653	44,877,000
2026-03-24	12.735	12.785	12.649	12.677	12.677	34,447,200
2026-03-23	13.100	13.134	12.601	12.722	12.722	96,823,900
2026-03-20	13.314	13.540	13.012	13.066	13.066	98,873,700
2026-03-19	13.380	13.408	13.155	13.182	13.182	67,013,800
2026-03-18	13.533	13.571	13.311	13.404	13.404	57,246,300
2026-03-17	13.605	13.660	13.352	13.447	13.447	62,175,900
2026-03-16	13.330	13.669	13.323	13.586	13.586	89,559,600
2026-03-13	13.335	13.499	13.320	13.357	13.357	38,712,000
2026-03-12	13.400	13.528	13.271	13.360	13.360	52,491,400
2026-03-11	13.564	13.715	13.314	13.355	13.355	42,627,100
2026-03-10	13.788	13.869	13.450	13.499	13.499	58,257,200
2026-03-09	13.250	13.795	13.240	13.635	13.635	62,814,100
2026-03-06	13.412	13.412	13.218	13.295	13.295	30,626,300
2026-03-05	13.401	13.465	13.267	13.342	13.342	31,296,100
2026-03-04	13.433	13.515	13.364	13.401	13.401	27,782,500
2026-03-03	13.566	13.638	13.350	13.380	13.380	48,980,400
2026-03-02	13.920	13.921	13.510	13.599	13.599	86,135,100
2026-02-27	13.990	14.019	13.766	13.852	13.852	51,767,300
2026-02-26	13.990	14.087	13.925	13.943	13.943	30,362,400
2026-02-25	13.980	14.018	13.906	14.006	14.006	30,342,500
2026-02-24	14.180	14.250	13.870	13.950	13.950	63,295,200
2026-02-20	14.111	14.245	14.009	14.186	14.186	78,848,200
2026-02-19	14.064	14.180	14.000	14.096	14.096	65,530,700
2026-02-18	13.998	14.081	13.830	14.025	14.025	73,661,400
2026-02-17	13.820	14.176	13.744	13.928	13.928	197,854,300
2026-02-16	13.822	13.948	13.690	13.746	13.746	112,354,100
2026-02-13	13.210	13.800	13.100	13.722	13.722	224,224,500
2026-02-12	13.260	13.362	13.179	13.306	13.306	37,570,500
2026-02-11	13.069	13.312	12.964	13.244	13.244	55,767,800
2026-02-10	13.122	13.290	12.941	13.000	13.000	34,264,100
2026-02-09	13.280	13.295	13.033	13.149	13.149	48,183,400
2026-02-06	13.298	13.422	13.120	13.179	13.179	58,022,800
2026-02-05	13.603	13.603	13.188	13.315	13.315	63,523,400

← NewerPage 3 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.