AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	16.436	16.737	16.225	16.650	16.650	78,145,600
2025-08-13	16.600	16.743	16.404	16.536	16.536	47,113,600
2025-08-12	16.599	16.640	16.337	16.531	16.531	40,994,700
2025-08-11	16.684	17.033	16.470	16.630	16.630	95,357,400
2025-08-08	16.270	16.649	16.111	16.515	16.515	99,462,100
2025-08-07	15.900	16.490	15.771	16.133	16.133	158,412,100
2025-08-06	15.600	16.065	15.410	15.556	15.556	122,053,000
2025-08-05	15.747	15.747	15.470	15.547	15.547	31,123,400
2025-08-04	15.474	15.684	15.412	15.608	15.608	39,432,200
2025-08-01	15.438	15.623	15.322	15.411	15.411	44,298,200
2025-07-31	15.210	15.479	15.210	15.354	15.354	47,279,300
2025-07-30	15.289	15.330	15.114	15.213	15.213	64,137,700
2025-07-29	15.378	15.607	15.206	15.475	15.475	49,394,500
2025-07-28	15.890	15.943	15.200	15.391	15.391	140,895,500
2025-07-25	16.255	16.475	15.681	15.796	15.796	183,563,900
2025-07-24	16.305	16.390	16.101	16.244	16.244	42,617,600
2025-07-23	16.367	16.640	16.240	16.504	16.504	93,441,600
2025-07-22	16.357	16.449	16.073	16.375	16.375	61,341,000
2025-07-21	16.457	16.750	16.280	16.481	16.481	119,280,800
2025-07-18	16.250	16.499	16.097	16.351	16.351	109,986,300
2025-07-17	15.777	16.240	15.775	16.059	16.059	158,813,000
2025-07-16	15.757	15.998	15.550	15.850	15.850	161,775,500
2025-07-15	15.779	15.900	15.633	15.756	15.756	130,636,800
2025-07-14	14.776	15.770	14.532	15.540	15.540	154,968,300
2025-07-11	15.500	15.600	14.700	14.910	14.910	81,360,800
2025-07-10	15.550	15.789	15.370	15.509	15.509	81,457,300
2025-07-09	15.440	15.713	15.080	15.222	15.222	162,143,400
2025-07-08	15.268	15.889	15.202	15.734	15.734	211,131,400
2025-07-07	15.321	15.375	15.200	15.205	15.205	93,016,500
2025-07-04	15.300	15.484	15.206	15.332	15.332	52,086,700
2025-07-03	15.366	15.726	15.329	15.476	15.476	86,203,600
2025-07-02	15.399	15.497	15.260	15.302	15.302	61,250,600
2025-07-01	15.040	15.590	14.921	15.400	15.400	138,839,400
2025-06-30	14.500	15.130	14.500	15.063	15.063	154,051,800
2025-06-27	14.512	14.616	14.258	14.414	14.414	64,985,700
2025-06-26	14.417	14.630	14.354	14.556	14.556	47,211,500
2025-06-25	14.500	14.539	14.336	14.469	14.469	41,526,800
2025-06-24	14.200	14.483	14.125	14.370	14.370	46,101,200
2025-06-23	14.300	14.336	14.041	14.244	14.244	67,187,100
2025-06-20	14.700	14.757	14.254	14.324	14.324	94,674,700
2025-06-19	14.823	14.870	14.635	14.760	14.760	41,610,700
2025-06-18	14.925	14.940	14.728	14.870	14.870	38,658,700
2025-06-17	14.705	14.971	14.617	14.909	14.909	55,082,900
2025-06-16	15.249	15.380	14.657	14.718	14.718	123,552,600
2025-06-13	15.378	15.434	15.127	15.182	15.182	25,088,800
2025-06-11	15.220	15.552	15.154	15.450	15.450	87,967,700
2025-06-10	15.260	15.400	15.111	15.221	15.221	57,049,300
2025-06-09	15.402	15.500	14.970	15.115	15.115	139,476,000
2025-06-06	16.695	17.200	15.301	15.519	15.519	410,661,600
2025-06-05	16.430	16.710	16.353	16.650	16.650	83,524,700
2025-06-04	16.381	16.743	16.255	16.485	16.485	173,487,600
2025-06-03	16.018	16.384	15.903	16.333	16.333	131,476,000
2025-06-02	15.677	16.131	15.110	16.058	16.058	174,374,600
2025-05-30	15.153	15.716	15.112	15.656	15.656	78,821,500
2025-05-29	15.680	15.757	15.189	15.421	15.421	76,973,300
2025-05-28	14.917	15.650	14.890	15.434	15.434	156,520,700
2025-05-27	14.200	14.931	13.950	14.838	14.838	124,936,000
2025-05-26	14.702	14.768	14.053	14.449	14.449	94,687,900
2025-05-23	14.863	14.933	14.620	14.621	14.621	52,230,100
2025-05-22	14.881	15.189	14.560	14.987	14.987	107,256,700

← NewerPage 6 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.