AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	14.881	15.189	14.560	14.987	14.987	107,256,700
2025-05-21	14.979	15.141	14.701	14.786	14.786	55,618,700
2025-05-20	15.219	15.289	14.850	14.855	14.855	106,669,100
2025-05-19	14.920	15.446	14.911	15.295	15.295	108,444,400
2025-05-16	15.150	15.421	14.437	14.860	14.860	145,238,300
2025-05-15	14.872	15.170	14.828	15.007	15.007	95,030,900
2025-05-14	15.600	15.787	14.742	15.594	15.594	78,504,000
2025-05-13	15.661	15.793	15.427	15.634	15.634	56,885,400
2025-05-12	15.200	15.960	15.166	15.700	15.700	125,426,300
2025-05-08	14.965	15.346	14.965	15.107	15.107	64,497,800
2025-05-07	14.762	15.090	14.640	14.949	14.949	91,253,000
2025-05-06	14.340	14.960	14.121	14.890	14.890	84,528,300
2025-05-05	14.345	14.624	14.021	14.121	14.121	110,033,800
2025-05-02	15.198	15.198	14.331	14.460	14.460	75,690,800
2025-04-30	15.348	15.439	14.898	15.180	15.180	88,741,700
2025-04-29	15.939	16.038	15.262	15.480	15.480	107,022,200
2025-04-28	16.222	16.344	15.810	16.167	16.167	184,772,100
2025-04-25	16.064	16.393	16.001	16.129	16.129	184,599,400
2025-04-24	15.974	16.285	15.851	16.094	16.094	115,159,600
2025-04-23	16.187	16.350	15.626	15.993	15.993	152,767,900
2025-04-22	15.320	16.554	15.260	15.749	15.749	228,378,900
2025-04-21	15.131	15.390	15.131	15.300	15.300	70,783,800
2025-04-18	15.000	15.299	14.860	15.182	15.182	111,942,400
2025-04-17	15.024	15.480	14.822	14.951	14.951	149,089,600
2025-04-16	14.739	15.290	14.440	15.112	15.112	131,707,500
2025-04-15	14.859	15.035	14.300	14.602	14.602	124,502,400
2025-04-14	15.455	15.569	14.694	15.100	15.100	182,822,800
2025-04-11	14.523	15.360	14.476	15.072	15.072	141,306,300
2025-04-10	14.738	15.201	14.146	14.457	14.457	204,849,700
2025-04-09	13.750	14.738	12.855	13.398	13.398	331,730,500
2025-04-08	14.724	15.083	13.700	14.741	14.741	179,670,200
2025-04-07	15.610	15.854	14.266	14.741	14.741	377,884,900
2025-04-04	16.500	16.509	15.460	15.570	15.570	191,675,900
2025-04-03	16.100	16.480	15.692	15.828	15.828	179,720,000
2025-04-02	15.914	16.380	15.780	15.970	15.970	157,290,000
2025-04-01	16.409	16.896	15.880	16.314	16.314	185,912,800
2025-03-31	16.173	16.470	15.299	16.372	16.372	184,213,500
2025-03-28	16.880	16.908	16.000	16.398	16.398	204,950,400
2025-03-27	17.559	17.652	16.750	16.909	16.909	134,985,600
2025-03-26	18.166	18.227	17.539	17.669	17.669	75,983,000
2025-03-25	18.090	18.225	17.361	17.780	17.780	162,630,600
2025-03-24	18.730	18.841	17.940	18.315	18.315	120,724,100
2025-03-21	19.375	19.455	18.602	18.611	18.611	136,221,500
2025-03-20	19.390	19.517	19.089	19.393	19.393	73,754,100
2025-03-19	19.070	19.558	18.868	19.448	19.448	103,557,600
2025-03-18	19.400	19.670	19.031	19.500	19.500	124,616,000
2025-03-17	18.792	19.510	18.655	19.300	19.300	140,011,300
2025-03-14	18.095	18.890	17.847	18.586	18.586	124,291,300
2025-03-13	18.171	18.247	17.537	17.660	17.660	173,069,100
2025-03-12	18.251	18.477	18.079	18.151	18.151	82,258,400
2025-03-11	18.498	18.696	18.224	18.417	18.417	156,424,200
2025-03-10	17.920	18.600	17.903	18.406	18.406	179,711,800
2025-03-07	17.960	18.249	17.620	17.650	17.650	123,824,900
2025-03-06	17.900	18.278	17.823	17.867	17.867	88,430,200
2025-03-05	17.969	18.299	17.656	18.086	18.086	135,932,000
2025-03-04	17.333	18.150	17.324	17.938	17.938	145,488,900
2025-03-03	17.594	17.594	16.750	17.040	17.040	158,208,200
2025-02-28	17.222	17.589	16.647	17.082	17.082	249,887,100
2025-02-27	17.650	17.840	17.177	17.500	17.500	125,094,900
2025-02-26	18.142	18.371	17.537	18.059	18.059	194,837,700

← NewerPage 7 of 22 · 1,272 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.