AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	13.770	13.925	13.511	13.606	13.606	64,297,000
2026-02-03	13.696	13.880	13.640	13.834	13.834	49,013,800
2026-02-02	13.389	13.719	13.388	13.627	13.627	61,938,900
2026-01-30	13.457	13.617	13.304	13.396	13.396	68,967,800
2026-01-29	13.450	13.840	13.010	13.320	13.320	129,981,900
2026-01-28	13.279	13.490	13.215	13.336	13.336	52,585,600
2026-01-27	13.071	13.250	12.993	13.192	13.192	52,023,400
2026-01-26	13.361	13.412	13.034	13.127	13.127	62,379,900
2026-01-23	13.301	13.400	13.209	13.310	13.310	35,021,800
2026-01-22	13.500	13.550	13.277	13.370	13.370	54,892,700
2026-01-21	13.390	13.500	13.212	13.439	13.439	70,867,900
2026-01-20	13.214	13.397	13.128	13.282	13.282	50,799,700
2026-01-19	13.132	13.348	13.048	13.198	13.198	70,110,900
2026-01-16	13.010	13.174	12.954	13.094	13.094	59,227,300
2026-01-15	12.799	13.057	12.779	12.932	12.932	40,429,800
2026-01-14	12.800	12.990	12.631	12.716	12.716	70,812,300
2026-01-13	13.054	13.130	12.770	12.878	12.878	39,875,400
2026-01-12	12.940	13.150	12.891	13.075	13.075	36,987,300
2026-01-09	12.766	13.100	12.703	12.966	12.966	31,782,000
2026-01-08	12.888	12.888	12.690	12.768	12.768	25,007,800
2026-01-06	13.033	13.097	12.901	12.950	12.950	21,501,800
2026-01-05	13.202	13.219	12.950	13.080	13.080	29,731,500
2025-12-30	13.362	13.446	13.203	13.340	13.340	30,949,300
2025-12-29	13.396	13.623	13.213	13.275	13.275	125,758,400
2025-12-26	13.120	13.350	13.084	13.226	13.226	73,231,700
2025-12-25	13.190	13.234	13.012	13.037	13.037	39,197,500
2025-12-24	13.320	13.368	13.075	13.163	13.163	49,547,400
2025-12-23	13.231	13.388	13.181	13.350	13.350	76,637,900
2025-12-22	13.750	13.833	13.182	13.250	13.250	146,591,500
2025-12-19	14.202	14.366	13.418	13.750	13.750	252,092,100
2025-12-18	14.275	14.320	14.106	14.106	14.106	47,732,800
2025-12-17	14.422	14.528	14.027	14.220	14.220	95,949,800
2025-12-16	14.244	14.450	14.211	14.365	14.365	57,301,800
2025-12-15	14.177	14.297	14.053	14.217	14.217	58,883,300
2025-12-12	14.270	14.415	14.005	14.141	14.141	76,644,800
2025-12-11	13.827	14.389	13.797	14.185	14.185	116,788,200
2025-12-10	13.840	13.856	13.667	13.736	13.736	32,589,800
2025-12-09	13.683	13.870	13.571	13.620	13.620	61,666,500
2025-12-08	13.768	13.958	13.601	13.735	13.735	75,028,400
2025-12-05	13.312	13.824	13.311	13.749	13.749	100,349,100
2025-12-04	13.082	13.440	13.063	13.314	13.314	57,927,400
2025-12-03	13.061	13.088	12.810	12.999	12.999	51,991,500
2025-12-02	13.250	13.317	13.065	13.130	13.130	43,075,100
2025-12-01	13.236	13.380	13.183	13.300	13.300	54,467,200
2025-11-28	13.020	13.384	12.927	13.269	13.269	65,097,700
2025-11-27	13.320	13.390	12.923	13.035	13.035	74,828,400
2025-11-26	13.475	13.542	13.312	13.364	13.364	43,257,700
2025-11-25	13.207	13.546	13.084	13.419	13.419	87,855,400
2025-11-24	13.200	13.498	13.110	13.261	13.261	111,793,400
2025-11-21	13.150	13.281	12.885	13.134	13.134	98,507,100
2025-11-20	12.750	13.130	12.630	12.782	12.782	117,097,400
2025-11-19	12.530	13.050	12.302	12.951	12.951	133,836,600
2025-11-18	12.300	12.635	12.213	12.544	12.544	72,890,800
2025-11-17	12.399	12.440	12.251	12.340	12.340	28,967,200
2025-11-14	12.512	12.561	12.316	12.406	12.406	38,194,700
2025-11-13	12.550	12.627	12.470	12.535	12.535	25,745,000
2025-11-12	12.710	12.740	12.437	12.531	12.531	35,768,200
2025-11-11	12.690	12.824	12.546	12.686	12.686	63,171,600
2025-11-10	12.864	13.130	12.567	12.653	12.653	110,567,900
2025-11-07	12.600	13.179	12.600	12.917	12.917	159,833,400

← NewerPage 4 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.