Aeroflot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	40.760	40.950	39.520	39.700	39.700	17,345,120
2024-03-18	40.640	40.910	40.320	40.650	40.650	11,272,620
2024-03-15	40.120	40.730	39.900	40.400	40.400	14,794,110
2024-03-14	41.040	41.580	40.190	40.260	40.260	24,860,790
2024-03-13	40.160	41.590	40.130	41.250	41.250	56,465,050
2024-03-12	40.120	40.160	39.740	39.910	39.910	7,435,140
2024-03-11	39.670	40.200	39.410	40.010	40.010	14,017,410
2024-03-07	39.650	39.720	39.350	39.450	39.450	5,913,440
2024-03-06	39.870	40.160	39.470	39.600	39.600	9,143,280
2024-03-05	39.950	40.550	39.310	39.710	39.710	23,299,070
2024-03-04	39.090	40.230	39.070	39.750	39.750	21,947,460
2024-03-01	38.560	39.180	38.540	39.000	39.000	9,524,110
2024-02-29	37.610	39.140	37.550	38.880	38.880	19,529,570
2024-02-28	37.720	38.460	37.380	37.600	37.600	12,219,370
2024-02-27	38.310	38.310	37.610	37.820	37.820	4,676,420
2024-02-26	37.600	38.130	37.360	37.750	37.750	8,125,210
2024-02-22	36.710	37.510	36.710	37.310	37.310	5,787,440
2024-02-21	37.740	37.750	36.680	37.090	37.090	14,946,950
2024-02-20	38.890	39.260	37.380	37.800	37.800	18,027,910
2024-02-19	38.610	39.140	38.470	38.970	38.970	7,752,630
2024-02-16	39.280	39.300	38.200	38.530	38.530	11,891,960
2024-02-15	39.500	39.530	38.980	39.200	39.200	7,456,910
2024-02-14	39.750	39.750	39.200	39.310	39.310	7,790,260
2024-02-13	39.960	39.990	39.390	39.490	39.490	10,221,240
2024-02-12	39.050	40.250	39.050	39.880	39.880	21,933,790
2024-02-09	39.200	39.580	38.750	39.220	39.220	12,842,520
2024-02-08	39.670	39.850	39.070	39.460	39.460	9,675,750
2024-02-07	40.500	40.650	39.460	39.680	39.680	17,841,680
2024-02-06	39.910	40.400	39.530	40.070	40.070	9,452,700
2024-02-05	39.810	40.200	39.370	39.760	39.760	13,121,130
2024-02-02	38.920	40.100	38.840	39.980	39.980	15,588,120
2024-02-01	38.790	39.100	38.690	38.820	38.820	5,066,250
2024-01-31	39.420	39.470	38.520	38.730	38.730	13,428,420
2024-01-30	38.320	39.500	38.290	39.240	39.240	22,812,360
2024-01-29	37.170	38.500	37.170	37.740	37.740	11,345,140
2024-01-26	37.360	37.680	37.060	37.500	37.500	4,902,500
2024-01-25	37.670	37.750	37.200	37.520	37.520	7,082,370
2024-01-24	38.000	38.190	37.610	37.800	37.800	6,663,200
2024-01-23	38.000	38.120	37.870	37.930	37.930	5,283,440
2024-01-22	38.030	38.190	37.610	37.920	37.920	5,526,560
2024-01-19	37.900	38.290	37.510	37.620	37.620	8,136,380
2024-01-18	38.550	38.550	37.380	38.050	38.050	10,253,730
2024-01-17	37.980	38.440	37.830	38.320	38.320	6,762,140
2024-01-16	38.190	38.210	37.620	37.880	37.880	8,336,630
2024-01-15	38.050	38.630	38.050	38.170	38.170	9,204,660
2024-01-12	37.940	38.780	37.780	38.290	38.290	13,375,910
2024-01-11	37.500	37.830	36.970	37.650	37.650	11,798,300
2024-01-10	37.700	37.940	37.400	37.610	37.610	8,125,150
2024-01-09	37.600	37.940	37.180	37.640	37.640	13,116,700
2024-01-08	36.960	37.750	36.900	37.400	37.400	16,977,490
2024-01-05	35.600	36.970	35.540	36.810	36.810	19,737,980
2024-01-04	35.850	35.850	35.460	35.570	35.570	3,559,820
2024-01-03	35.220	35.780	35.120	35.540	35.540	5,731,190
2023-12-29	35.100	35.400	34.700	34.930	34.930	7,781,340
2023-12-28	35.110	35.220	34.710	34.990	34.990	7,920,540
2023-12-27	35.470	35.530	35.000	35.190	35.190	7,595,950
2023-12-26	35.430	35.900	35.110	35.390	35.390	13,667,890
2023-12-25	36.000	36.140	35.410	35.640	35.640	10,525,620
2023-12-22	36.100	36.570	35.920	35.970	35.970	10,160,720
2023-12-21	36.820	36.890	35.760	36.070	36.070	14,791,100

← NewerPage 12 of 22 · 1,272 trading daysOlder →

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.