AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.970	18.600	17.750	17.982	17.982	180,294,000
2025-02-24	17.452	18.000	17.325	17.820	17.820	222,510,100
2025-02-21	17.392	17.680	17.150	17.326	17.326	163,786,900
2025-02-20	17.080	17.740	16.760	17.300	17.300	216,527,100
2025-02-19	16.624	17.200	16.250	16.701	16.701	170,216,200
2025-02-18	17.543	17.850	16.170	16.470	16.470	262,940,300
2025-02-17	16.270	17.543	16.269	16.887	16.887	252,249,500
2025-02-14	16.200	16.960	15.600	15.905	15.905	603,110,600
2025-02-13	15.282	16.673	14.980	16.473	16.473	497,327,300
2025-02-12	14.500	15.330	14.200	14.380	14.380	440,465,700
2025-02-11	14.072	14.538	13.964	14.420	14.420	111,774,400
2025-02-10	14.151	14.350	14.000	14.260	14.260	107,887,300
2025-02-07	14.050	14.233	13.860	14.029	14.029	78,145,800
2025-02-06	14.139	14.323	13.713	14.046	14.046	177,539,000
2025-02-05	13.700	14.176	13.214	13.650	13.650	222,436,500
2025-02-04	14.180	14.268	13.668	13.919	13.919	133,307,500
2025-02-03	14.410	14.476	13.879	14.200	14.200	148,786,700
2025-01-31	14.913	15.050	14.450	14.583	14.583	104,595,700
2025-01-30	15.017	15.485	14.787	14.924	14.924	180,405,700
2025-01-29	14.556	15.079	14.454	14.991	14.991	174,897,500
2025-01-28	14.296	14.694	14.110	14.581	14.581	75,698,300
2025-01-27	14.652	14.780	14.257	14.400	14.400	82,016,600
2025-01-24	14.952	15.000	14.562	14.779	14.779	119,825,800
2025-01-23	14.510	15.000	14.320	14.665	14.665	133,554,200
2025-01-22	14.810	15.066	14.480	14.955	14.955	272,931,400
2025-01-21	14.650	14.884	14.210	14.719	14.719	150,205,100
2025-01-20	15.420	15.777	14.460	14.772	14.772	259,372,900
2025-01-17	15.200	15.448	15.000	15.170	15.170	146,945,800
2025-01-16	15.400	15.869	15.140	15.200	15.200	193,687,700
2025-01-15	14.995	15.400	14.710	14.749	14.749	92,464,600
2025-01-14	14.800	15.098	14.722	14.883	14.883	67,191,700
2025-01-13	15.201	15.388	14.780	14.998	14.998	107,782,100
2025-01-10	14.500	15.109	14.268	14.890	14.890	188,229,200
2025-01-09	15.017	15.395	14.505	14.606	14.606	139,219,700
2025-01-08	15.040	15.115	14.824	14.999	14.999	48,634,900
2025-01-06	14.931	15.080	14.771	14.990	14.990	39,570,500
2025-01-03	15.700	15.700	14.846	14.969	14.969	94,775,500
2024-12-30	14.800	15.639	14.725	15.195	15.195	146,947,700
2024-12-28	14.320	14.791	14.250	14.440	14.440	89,831,700
2024-12-27	14.098	14.320	14.000	14.137	14.137	63,685,400
2024-12-26	14.163	14.370	13.881	14.222	14.222	120,535,000
2024-12-25	13.700	14.249	13.610	14.056	14.056	153,778,300
2024-12-24	14.350	14.477	13.704	13.771	13.771	157,478,800
2024-12-23	13.892	15.387	13.738	14.300	14.300	456,483,700
2024-12-20	12.194	14.249	12.147	13.601	13.601	658,915,800
2024-12-19	12.080	12.490	11.987	12.064	12.064	161,924,200
2024-12-18	11.770	12.200	11.724	12.030	12.030	149,512,700
2024-12-17	11.696	11.880	11.651	11.700	11.700	83,323,400
2024-12-16	11.970	11.985	11.600	11.637	11.637	162,937,100
2024-12-13	11.904	12.038	11.834	12.001	12.001	84,953,200
2024-12-12	12.122	12.132	11.902	11.932	11.932	101,994,400
2024-12-11	11.968	12.149	11.857	11.943	11.943	121,120,400
2024-12-10	12.225	12.238	11.900	11.978	11.978	119,502,900
2024-12-09	12.380	12.490	12.155	12.383	12.383	111,938,900
2024-12-06	12.200	12.380	12.024	12.237	12.237	135,830,800
2024-12-05	11.802	12.361	11.620	12.047	12.047	293,225,200
2024-12-04	12.064	12.174	11.628	11.860	11.860	284,116,500
2024-12-03	12.490	12.536	12.000	12.164	12.164	169,424,300
2024-12-02	12.650	12.934	12.431	12.489	12.489	126,884,300
2024-11-29	12.105	12.677	12.100	12.546	12.546	168,601,500

← NewerPage 8 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.