AFK Sistema historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 12.397 | 12.491 | 11.846 | 12.235 | 12.235 | 304,101,200 |
| 2024-11-27 | 12.055 | 12.370 | 11.734 | 11.986 | 11.986 | 358,920,200 |
| 2024-11-26 | 12.400 | 12.599 | 12.027 | 12.161 | 12.161 | 277,903,200 |
| 2024-11-25 | 13.030 | 13.070 | 12.390 | 12.655 | 12.655 | 265,900,500 |
| 2024-11-22 | 13.458 | 13.487 | 12.689 | 13.038 | 13.038 | 240,944,500 |
| 2024-11-21 | 13.200 | 13.550 | 12.700 | 12.870 | 12.870 | 315,434,400 |
| 2024-11-20 | 13.916 | 13.920 | 13.026 | 13.414 | 13.414 | 327,424,200 |
| 2024-11-19 | 14.285 | 14.343 | 13.695 | 13.840 | 13.840 | 195,186,700 |
| 2024-11-18 | 14.300 | 14.494 | 14.089 | 14.389 | 14.389 | 121,589,400 |
| 2024-11-15 | 14.098 | 14.623 | 13.970 | 14.338 | 14.338 | 148,848,900 |
| 2024-11-14 | 14.160 | 14.372 | 13.850 | 13.922 | 13.922 | 167,251,800 |
| 2024-11-13 | 14.000 | 14.800 | 13.970 | 14.690 | 14.690 | 247,242,800 |
| 2024-11-12 | 14.489 | 14.900 | 14.001 | 14.222 | 14.222 | 235,045,400 |
| 2024-11-11 | 14.505 | 14.867 | 14.270 | 14.641 | 14.641 | 313,968,400 |
| 2024-11-08 | 13.716 | 14.526 | 13.305 | 13.730 | 13.730 | 349,776,000 |
| 2024-11-07 | 12.898 | 13.750 | 12.605 | 13.252 | 13.252 | 249,567,500 |
| 2024-11-06 | 13.150 | 13.565 | 12.709 | 12.855 | 12.855 | 458,172,000 |
| 2024-11-05 | 12.580 | 12.649 | 12.300 | 12.381 | 12.381 | 87,766,500 |
| 2024-11-02 | 12.000 | 12.578 | 11.883 | 12.374 | 12.374 | 173,909,000 |
| 2024-11-01 | 12.554 | 12.858 | 11.951 | 12.701 | 12.701 | 254,161,400 |
| 2024-10-31 | 12.400 | 12.658 | 11.980 | 12.289 | 12.289 | 200,870,900 |
| 2024-10-30 | 13.120 | 13.230 | 12.407 | 12.884 | 12.884 | 117,639,200 |
| 2024-10-29 | 12.974 | 13.249 | 12.660 | 12.831 | 12.831 | 125,584,200 |
| 2024-10-28 | 13.200 | 13.399 | 12.800 | 12.902 | 12.902 | 158,661,300 |
| 2024-10-25 | 14.000 | 14.159 | 13.200 | 13.408 | 13.408 | 375,185,900 |
| 2024-10-24 | 14.025 | 14.144 | 13.609 | 13.966 | 13.966 | 119,827,600 |
| 2024-10-23 | 14.655 | 14.664 | 14.032 | 14.487 | 14.487 | 84,299,800 |
| 2024-10-22 | 14.950 | 14.997 | 14.615 | 14.828 | 14.828 | 57,943,800 |
| 2024-10-21 | 15.175 | 15.245 | 14.911 | 14.960 | 14.960 | 36,534,400 |
| 2024-10-18 | 15.142 | 15.252 | 15.046 | 15.110 | 15.110 | 36,719,300 |
| 2024-10-17 | 15.352 | 15.399 | 15.146 | 15.225 | 15.225 | 58,404,400 |
| 2024-10-16 | 15.664 | 15.720 | 15.260 | 15.315 | 15.315 | 62,082,100 |
| 2024-10-15 | 15.350 | 15.740 | 15.126 | 15.730 | 15.730 | 83,947,900 |
| 2024-10-14 | 15.277 | 15.587 | 14.967 | 15.150 | 15.150 | 118,183,000 |
| 2024-10-11 | 15.070 | 15.436 | 14.866 | 15.169 | 15.169 | 105,884,600 |
| 2024-10-10 | 15.260 | 15.490 | 15.074 | 15.083 | 15.083 | 61,862,500 |
| 2024-10-09 | 15.375 | 15.440 | 15.034 | 15.131 | 15.131 | 57,813,000 |
| 2024-10-08 | 15.448 | 15.448 | 15.211 | 15.367 | 15.367 | 51,574,700 |
| 2024-10-07 | 15.605 | 15.650 | 15.302 | 15.451 | 15.451 | 61,692,000 |
| 2024-10-04 | 15.680 | 15.837 | 15.358 | 15.580 | 15.580 | 67,466,500 |
| 2024-10-03 | 15.324 | 15.750 | 15.140 | 15.476 | 15.476 | 113,988,800 |
| 2024-10-02 | 15.800 | 15.930 | 15.250 | 15.472 | 15.472 | 108,558,600 |
| 2024-10-01 | 16.001 | 16.214 | 15.700 | 15.902 | 15.902 | 144,161,400 |
| 2024-09-30 | 16.750 | 16.970 | 16.040 | 16.050 | 16.050 | 144,239,400 |
| 2024-09-27 | 16.200 | 16.473 | 15.970 | 16.254 | 16.254 | 72,091,800 |
| 2024-09-26 | 16.100 | 16.317 | 15.870 | 16.188 | 16.188 | 115,356,500 |
| 2024-09-25 | 16.700 | 16.830 | 16.040 | 16.300 | 16.300 | 120,400,700 |
| 2024-09-24 | 16.990 | 17.385 | 16.518 | 16.619 | 16.619 | 211,506,600 |
| 2024-09-23 | 16.500 | 16.980 | 16.320 | 16.659 | 16.659 | 128,804,300 |
| 2024-09-20 | 16.202 | 16.485 | 16.200 | 16.322 | 16.322 | 63,302,800 |
| 2024-09-19 | 16.183 | 16.495 | 16.004 | 16.248 | 16.248 | 102,470,700 |
| 2024-09-18 | 16.738 | 16.790 | 16.160 | 16.335 | 16.335 | 116,821,100 |
| 2024-09-17 | 16.492 | 16.889 | 16.165 | 16.692 | 16.692 | 136,891,400 |
| 2024-09-16 | 16.700 | 16.900 | 16.086 | 16.496 | 16.496 | 194,903,900 |
| 2024-09-13 | 15.669 | 16.540 | 14.650 | 16.000 | 16.000 | 544,403,400 |
| 2024-09-12 | 15.951 | 16.036 | 15.344 | 15.586 | 15.586 | 238,532,900 |
| 2024-09-11 | 16.690 | 16.812 | 15.823 | 16.529 | 16.529 | 126,722,100 |
| 2024-09-10 | 17.300 | 17.301 | 16.500 | 16.511 | 16.511 | 152,243,600 |
| 2024-09-09 | 16.202 | 17.359 | 16.119 | 16.910 | 16.910 | 128,664,100 |
| 2024-09-06 | 16.120 | 16.349 | 15.628 | 15.853 | 15.853 | 138,373,300 |
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.