AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	12.599	12.720	12.510	12.600	12.600	43,060,000
2025-11-05	12.485	12.777	12.372	12.596	12.596	71,273,500
2025-11-03	12.394	12.646	12.354	12.532	12.532	23,752,200
2025-11-01	12.367	12.431	12.316	12.388	12.388	18,543,400
2025-10-31	12.612	12.670	12.306	12.396	12.396	50,849,900
2025-10-30	12.571	12.710	12.380	12.620	12.620	66,811,900
2025-10-29	12.501	12.672	12.449	12.615	12.615	59,524,800
2025-10-28	12.300	12.638	12.193	12.323	12.323	93,234,400
2025-10-27	12.740	12.787	12.300	12.430	12.430	122,514,100
2025-10-24	13.799	13.845	12.740	12.835	12.835	370,092,900
2025-10-23	13.310	13.800	13.300	13.410	13.410	116,512,600
2025-10-22	13.600	13.970	13.350	13.727	13.727	220,587,100
2025-10-21	13.521	13.673	13.106	13.240	13.240	239,257,700
2025-10-20	13.620	13.880	13.475	13.550	13.550	84,603,500
2025-10-17	13.660	13.740	13.167	13.589	13.589	115,543,500
2025-10-16	12.230	13.764	12.145	12.615	12.615	166,151,100
2025-10-15	12.290	12.440	12.075	12.254	12.254	56,002,600
2025-10-14	12.374	12.448	12.130	12.230	12.230	40,709,400
2025-10-13	12.400	12.749	12.210	12.400	12.400	103,647,600
2025-10-10	12.771	12.868	12.398	12.473	12.473	72,612,000
2025-10-09	12.469	12.960	11.928	12.785	12.785	168,483,600
2025-10-08	13.080	13.237	12.297	12.406	12.406	116,150,800
2025-10-07	12.770	13.100	12.690	12.968	12.968	65,512,500
2025-10-06	12.645	13.060	12.300	12.851	12.851	160,348,100
2025-10-03	13.073	13.290	12.550	12.780	12.780	78,903,500
2025-10-02	13.182	13.306	12.890	13.154	13.154	67,828,500
2025-10-01	13.499	13.655	13.192	13.210	13.210	46,646,300
2025-09-30	13.668	13.730	13.300	13.447	13.447	67,191,800
2025-09-29	14.019	14.170	13.486	13.556	13.556	71,518,000
2025-09-26	13.929	14.193	13.714	14.144	14.144	67,176,300
2025-09-25	14.189	14.309	13.775	13.929	13.929	49,290,200
2025-09-24	13.900	14.426	13.806	14.178	14.178	85,053,000
2025-09-23	14.453	14.621	13.705	14.503	14.503	81,412,900
2025-09-22	14.717	14.747	14.235	14.439	14.439	65,868,100
2025-09-19	14.971	15.066	14.691	14.877	14.877	50,082,000
2025-09-18	15.237	15.345	14.946	14.982	14.982	55,912,700
2025-09-17	15.000	15.295	14.856	15.159	15.159	59,735,000
2025-09-16	15.065	15.283	14.806	14.882	14.882	72,393,800
2025-09-15	15.452	15.539	15.051	15.180	15.180	65,614,700
2025-09-12	15.935	16.000	15.400	15.430	15.430	176,128,200
2025-09-11	16.151	16.228	15.874	16.090	16.090	60,891,600
2025-09-10	16.650	16.665	16.072	16.320	16.320	90,936,800
2025-09-09	16.600	16.735	16.509	16.550	16.550	59,117,300
2025-09-08	16.538	16.735	16.502	16.600	16.600	42,317,600
2025-09-05	16.520	16.581	16.328	16.514	16.514	37,733,400
2025-09-04	16.570	16.718	16.299	16.430	16.430	63,083,500
2025-09-03	16.122	16.660	15.943	16.136	16.136	72,592,500
2025-09-02	16.161	16.269	15.840	15.910	15.910	72,345,400
2025-09-01	16.453	16.530	16.001	16.001	16.001	48,356,800
2025-08-29	16.433	16.587	16.330	16.470	16.470	48,537,800
2025-08-28	16.982	16.983	16.321	16.730	16.730	86,618,500
2025-08-27	16.830	16.991	16.703	16.869	16.869	38,436,300
2025-08-26	16.968	17.119	16.787	16.835	16.835	40,361,000
2025-08-25	16.704	16.973	16.550	16.923	16.923	54,982,600
2025-08-22	16.605	16.916	16.425	16.670	16.670	58,861,800
2025-08-21	16.957	16.970	16.612	16.755	16.755	79,665,400
2025-08-20	17.000	17.289	16.850	16.980	16.980	86,898,500
2025-08-19	17.150	17.380	16.870	17.029	17.029	125,366,600
2025-08-18	16.480	17.083	16.453	16.643	16.643	109,072,500
2025-08-15	16.624	17.135	16.601	17.090	17.090	74,001,600

← NewerPage 5 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.