Aeroflot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 59.870 | 62.840 | 59.520 | 62.650 | 62.650 | 92,678,080 |
| 2024-06-13 | 55.730 | 59.430 | 55.000 | 58.860 | 58.860 | 29,387,450 |
| 2024-06-11 | 57.800 | 59.240 | 56.740 | 58.570 | 58.570 | 31,437,060 |
| 2024-06-10 | 58.810 | 59.730 | 56.940 | 57.200 | 57.200 | 32,548,550 |
| 2024-06-07 | 56.390 | 59.260 | 56.260 | 58.640 | 58.640 | 30,430,270 |
| 2024-06-06 | 56.700 | 57.350 | 55.800 | 56.600 | 56.600 | 16,038,290 |
| 2024-06-05 | 57.000 | 58.470 | 56.160 | 56.860 | 56.860 | 40,242,600 |
| 2024-06-04 | 53.850 | 57.090 | 52.990 | 56.390 | 56.390 | 35,891,520 |
| 2024-06-03 | 55.000 | 55.330 | 51.640 | 53.510 | 53.510 | 52,424,580 |
| 2024-05-31 | 56.090 | 56.470 | 54.300 | 54.700 | 54.700 | 25,744,960 |
| 2024-05-30 | 56.950 | 57.700 | 55.410 | 56.650 | 56.650 | 43,838,590 |
| 2024-05-29 | 56.000 | 56.850 | 54.480 | 55.980 | 55.980 | 26,108,400 |
| 2024-05-28 | 55.050 | 56.450 | 53.900 | 56.010 | 56.010 | 36,071,110 |
| 2024-05-27 | 58.000 | 58.850 | 54.530 | 55.530 | 55.530 | 65,292,300 |
| 2024-05-24 | 57.820 | 58.500 | 56.880 | 57.990 | 57.990 | 32,663,100 |
| 2024-05-23 | 58.010 | 58.650 | 57.090 | 58.200 | 58.200 | 25,376,950 |
| 2024-05-22 | 59.350 | 59.590 | 57.600 | 57.930 | 57.930 | 29,006,890 |
| 2024-05-21 | 58.100 | 59.440 | 56.740 | 58.700 | 58.700 | 53,506,430 |
| 2024-05-20 | 58.000 | 59.430 | 57.260 | 58.200 | 58.200 | 67,639,310 |
| 2024-05-17 | 55.810 | 58.480 | 55.210 | 58.350 | 58.350 | 62,582,050 |
| 2024-05-16 | 56.920 | 57.100 | 55.040 | 56.000 | 56.000 | 62,045,460 |
| 2024-05-15 | 54.290 | 56.960 | 54.050 | 56.340 | 56.340 | 86,674,780 |
| 2024-05-14 | 52.200 | 54.360 | 51.710 | 54.150 | 54.150 | 60,035,620 |
| 2024-05-13 | 51.180 | 52.370 | 51.050 | 52.000 | 52.000 | 22,467,880 |
| 2024-05-10 | 50.250 | 51.000 | 50.250 | 50.660 | 50.660 | 9,170,850 |
| 2024-05-08 | 49.740 | 50.680 | 49.530 | 50.250 | 50.250 | 11,624,320 |
| 2024-05-07 | 49.700 | 49.850 | 49.200 | 49.560 | 49.560 | 9,574,860 |
| 2024-05-06 | 50.250 | 50.800 | 49.560 | 49.900 | 49.900 | 13,870,410 |
| 2024-05-03 | 50.600 | 50.670 | 49.680 | 50.020 | 50.020 | 16,307,620 |
| 2024-05-02 | 51.320 | 51.320 | 50.180 | 50.640 | 50.640 | 16,291,140 |
| 2024-04-30 | 52.090 | 52.180 | 51.250 | 51.410 | 51.410 | 5,896,840 |
| 2024-04-29 | 51.390 | 52.150 | 51.070 | 51.940 | 51.940 | 10,648,110 |
| 2024-04-27 | 52.180 | 52.480 | 51.200 | 51.370 | 51.370 | 34,317,800 |
| 2024-04-26 | 49.990 | 52.340 | 49.940 | 52.140 | 52.140 | 50,983,010 |
| 2024-04-25 | 49.860 | 50.190 | 49.350 | 50.100 | 50.100 | 12,173,280 |
| 2024-04-24 | 49.750 | 50.390 | 49.050 | 50.070 | 50.070 | 16,759,300 |
| 2024-04-23 | 50.240 | 50.530 | 49.500 | 49.910 | 49.910 | 16,672,170 |
| 2024-04-22 | 49.760 | 50.590 | 49.600 | 49.990 | 49.990 | 22,101,240 |
| 2024-04-19 | 48.660 | 49.760 | 48.600 | 49.600 | 49.600 | 22,287,750 |
| 2024-04-18 | 49.480 | 49.550 | 48.400 | 48.820 | 48.820 | 14,243,160 |
| 2024-04-17 | 49.550 | 49.880 | 48.630 | 49.230 | 49.230 | 25,318,480 |
| 2024-04-16 | 49.860 | 50.310 | 49.130 | 50.130 | 50.130 | 22,266,530 |
| 2024-04-15 | 50.290 | 50.820 | 49.020 | 50.550 | 50.550 | 36,102,560 |
| 2024-04-12 | 51.000 | 51.170 | 49.850 | 50.420 | 50.420 | 32,950,170 |
| 2024-04-11 | 51.230 | 52.290 | 50.210 | 50.700 | 50.700 | 90,671,560 |
| 2024-04-10 | 49.500 | 51.150 | 49.120 | 50.370 | 50.370 | 48,871,910 |
| 2024-04-09 | 50.190 | 50.320 | 49.000 | 49.280 | 49.280 | 24,553,520 |
| 2024-04-08 | 49.620 | 50.810 | 49.450 | 50.190 | 50.190 | 43,131,130 |
| 2024-04-05 | 48.430 | 49.760 | 48.120 | 49.550 | 49.550 | 41,524,630 |
| 2024-04-04 | 50.010 | 51.300 | 48.320 | 48.600 | 48.600 | 79,041,590 |
| 2024-04-03 | 48.200 | 51.390 | 48.000 | 50.250 | 50.250 | 107,748,080 |
| 2024-04-02 | 48.650 | 48.940 | 47.150 | 48.000 | 48.000 | 83,034,000 |
| 2024-04-01 | 45.780 | 49.160 | 45.040 | 48.300 | 48.300 | 115,999,080 |
| 2024-03-29 | 42.960 | 45.880 | 42.710 | 45.350 | 45.350 | 97,862,290 |
| 2024-03-28 | 41.940 | 43.350 | 41.640 | 43.150 | 43.150 | 35,298,640 |
| 2024-03-27 | 40.590 | 41.860 | 40.580 | 41.310 | 41.310 | 18,812,620 |
| 2024-03-26 | 40.500 | 40.770 | 40.190 | 40.590 | 40.590 | 7,371,290 |
| 2024-03-25 | 39.900 | 40.640 | 39.860 | 40.430 | 40.430 | 12,086,810 |
| 2024-03-22 | 41.150 | 41.200 | 39.570 | 40.270 | 40.270 | 16,049,080 |
| 2024-03-21 | 40.790 | 41.200 | 40.510 | 41.010 | 41.010 | 15,689,820 |
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.