Aeroflot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 48.660 | 49.150 | 47.510 | 47.830 | 47.830 | 34,663,130 |
| 2024-09-04 | 46.270 | 48.870 | 45.220 | 47.930 | 47.930 | 70,547,140 |
| 2024-09-03 | 44.860 | 47.270 | 44.050 | 45.160 | 45.160 | 49,060,810 |
| 2024-09-02 | 46.950 | 47.030 | 44.000 | 45.170 | 45.170 | 38,102,320 |
| 2024-08-30 | 49.600 | 49.770 | 46.700 | 47.510 | 47.510 | 39,218,660 |
| 2024-08-29 | 50.300 | 51.070 | 48.610 | 49.320 | 49.320 | 70,520,800 |
| 2024-08-28 | 48.170 | 50.630 | 47.480 | 49.260 | 49.260 | 49,236,880 |
| 2024-08-27 | 49.520 | 49.520 | 47.720 | 48.170 | 48.170 | 28,103,530 |
| 2024-08-26 | 48.500 | 49.590 | 47.140 | 48.220 | 48.220 | 36,458,890 |
| 2024-08-23 | 46.600 | 47.250 | 45.150 | 45.490 | 45.490 | 36,289,790 |
| 2024-08-22 | 48.030 | 48.850 | 46.520 | 46.900 | 46.900 | 35,382,330 |
| 2024-08-21 | 49.290 | 49.430 | 47.500 | 48.030 | 48.030 | 33,765,890 |
| 2024-08-20 | 49.500 | 50.300 | 48.960 | 49.350 | 49.350 | 25,510,280 |
| 2024-08-19 | 49.330 | 49.750 | 48.710 | 49.000 | 49.000 | 35,131,450 |
| 2024-08-16 | 49.000 | 49.840 | 48.770 | 49.290 | 49.290 | 34,423,160 |
| 2024-08-15 | 50.390 | 50.390 | 48.920 | 49.140 | 49.140 | 40,530,880 |
| 2024-08-14 | 51.740 | 52.200 | 50.250 | 50.540 | 50.540 | 24,315,400 |
| 2024-08-13 | 51.280 | 51.820 | 50.900 | 51.190 | 51.190 | 19,631,080 |
| 2024-08-12 | 51.030 | 51.450 | 50.200 | 50.800 | 50.800 | 25,605,230 |
| 2024-08-09 | 50.200 | 51.200 | 49.850 | 50.710 | 50.710 | 38,714,780 |
| 2024-08-08 | 51.670 | 52.200 | 50.040 | 50.520 | 50.520 | 43,010,710 |
| 2024-08-07 | 52.150 | 52.360 | 50.140 | 51.830 | 51.830 | 72,322,680 |
| 2024-08-06 | 53.000 | 53.580 | 51.250 | 51.710 | 51.710 | 39,253,260 |
| 2024-08-05 | 52.800 | 53.290 | 51.560 | 52.390 | 52.390 | 38,521,410 |
| 2024-08-02 | 53.500 | 53.980 | 52.500 | 53.270 | 53.270 | 32,537,360 |
| 2024-08-01 | 55.020 | 55.660 | 53.550 | 53.930 | 53.930 | 30,285,580 |
| 2024-07-31 | 54.120 | 55.200 | 53.010 | 54.630 | 54.630 | 45,243,890 |
| 2024-07-30 | 51.970 | 54.310 | 50.900 | 54.060 | 54.060 | 92,768,410 |
| 2024-07-29 | 55.170 | 55.190 | 51.820 | 52.120 | 52.120 | 72,659,550 |
| 2024-07-26 | 58.060 | 58.730 | 55.000 | 56.000 | 56.000 | 42,568,550 |
| 2024-07-25 | 57.500 | 58.870 | 57.100 | 58.500 | 58.500 | 17,115,010 |
| 2024-07-24 | 57.120 | 58.020 | 56.700 | 57.540 | 57.540 | 16,117,300 |
| 2024-07-23 | 58.220 | 58.500 | 56.700 | 57.150 | 57.150 | 21,317,690 |
| 2024-07-22 | 56.760 | 58.300 | 56.610 | 58.060 | 58.060 | 36,805,640 |
| 2024-07-19 | 56.450 | 56.940 | 55.530 | 56.460 | 56.460 | 23,821,210 |
| 2024-07-18 | 54.520 | 56.570 | 54.030 | 56.080 | 56.080 | 23,892,870 |
| 2024-07-17 | 55.120 | 55.870 | 53.910 | 54.300 | 54.300 | 22,054,070 |
| 2024-07-16 | 54.040 | 55.200 | 52.710 | 54.580 | 54.580 | 33,880,070 |
| 2024-07-15 | 55.700 | 55.870 | 53.400 | 53.730 | 53.730 | 28,554,510 |
| 2024-07-12 | 56.700 | 56.970 | 54.610 | 55.120 | 55.120 | 39,180,970 |
| 2024-07-11 | 52.340 | 56.730 | 52.340 | 55.480 | 55.480 | 54,712,750 |
| 2024-07-10 | 53.750 | 55.130 | 52.100 | 52.700 | 52.700 | 56,563,180 |
| 2024-07-09 | 56.370 | 56.820 | 52.900 | 53.650 | 53.650 | 58,689,650 |
| 2024-07-08 | 58.210 | 58.380 | 56.210 | 56.910 | 56.910 | 26,296,130 |
| 2024-07-05 | 58.790 | 59.600 | 57.540 | 58.260 | 58.260 | 30,121,940 |
| 2024-07-04 | 60.700 | 61.000 | 58.850 | 59.300 | 59.300 | 25,586,670 |
| 2024-07-03 | 61.400 | 62.100 | 60.300 | 60.800 | 60.800 | 15,840,190 |
| 2024-07-02 | 61.140 | 62.300 | 60.130 | 61.410 | 61.410 | 30,133,250 |
| 2024-07-01 | 62.730 | 62.790 | 60.950 | 61.270 | 61.270 | 25,342,110 |
| 2024-06-28 | 63.100 | 63.500 | 62.420 | 62.600 | 62.600 | 11,264,730 |
| 2024-06-27 | 64.350 | 64.440 | 63.000 | 63.600 | 63.600 | 20,771,740 |
| 2024-06-26 | 62.650 | 64.420 | 62.650 | 64.080 | 64.080 | 25,735,010 |
| 2024-06-25 | 63.150 | 63.540 | 62.100 | 62.760 | 62.760 | 19,716,780 |
| 2024-06-24 | 64.000 | 64.360 | 62.870 | 63.230 | 63.230 | 20,458,650 |
| 2024-06-21 | 64.690 | 64.750 | 63.300 | 63.410 | 63.410 | 28,496,740 |
| 2024-06-20 | 62.250 | 64.750 | 60.950 | 64.000 | 64.000 | 72,481,900 |
| 2024-06-19 | 61.670 | 62.550 | 60.050 | 60.700 | 60.700 | 48,782,210 |
| 2024-06-18 | 61.900 | 63.460 | 60.910 | 61.710 | 61.710 | 65,776,690 |
| 2024-06-17 | 62.890 | 63.720 | 61.430 | 61.880 | 61.880 | 66,658,080 |
| 2024-06-14 | 59.870 | 62.840 | 59.520 | 62.650 | 62.650 | 92,678,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-05 | 2.6900 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.