Aeroflot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	36.690	37.180	36.460	36.910	36.910	10,276,280
2023-12-19	37.320	37.330	36.410	36.560	36.560	9,388,580
2023-12-18	36.440	37.360	36.210	37.080	37.080	12,562,940
2023-12-15	35.410	36.490	35.240	36.320	36.320	10,360,470
2023-12-14	35.810	36.790	35.220	35.680	35.680	24,545,850
2023-12-13	35.290	35.760	34.860	35.300	35.300	9,182,480
2023-12-12	35.100	35.700	34.860	35.580	35.580	6,121,640
2023-12-11	35.830	35.830	34.750	35.010	35.010	5,554,750
2023-12-08	34.810	35.780	34.810	35.200	35.200	5,824,800
2023-12-07	35.130	35.530	34.550	35.150	35.150	11,084,430
2023-12-06	35.920	36.110	35.180	35.390	35.390	6,499,640
2023-12-05	35.700	36.110	35.060	35.950	35.950	13,994,440
2023-12-04	36.600	36.600	35.800	36.050	36.050	7,398,260
2023-12-01	36.150	36.630	36.150	36.300	36.300	5,148,110
2023-11-30	36.600	36.810	36.110	36.360	36.360	10,761,480
2023-11-29	37.350	37.650	36.600	36.700	36.700	16,498,150
2023-11-28	37.800	37.940	36.340	37.220	37.220	18,983,940
2023-11-27	38.510	38.660	37.600	37.960	37.960	8,413,880
2023-11-24	38.530	38.740	38.160	38.220	38.220	6,800,170
2023-11-23	39.000	39.000	38.330	38.660	38.660	5,378,380
2023-11-22	39.250	39.300	38.470	38.610	38.610	6,232,010
2023-11-21	38.430	39.300	38.260	38.800	38.800	5,960,120
2023-11-20	38.540	38.850	38.360	38.390	38.390	5,185,680
2023-11-17	38.300	38.650	37.910	38.510	38.510	5,906,770
2023-11-16	38.980	39.360	38.150	38.500	38.500	6,511,110
2023-11-15	38.380	38.770	37.680	38.540	38.540	13,123,840
2023-11-14	38.670	38.740	37.800	38.100	38.100	13,972,180
2023-11-13	39.290	39.290	38.650	38.920	38.920	5,692,240
2023-11-10	39.390	39.400	38.950	39.150	39.150	4,628,130
2023-11-09	39.970	39.980	39.220	39.470	39.470	7,792,600
2023-11-08	40.120	40.300	39.900	39.950	39.950	4,299,700
2023-11-07	39.690	40.220	39.380	39.880	39.880	5,849,620
2023-11-06	38.970	39.730	38.970	39.600	39.600	4,908,450
2023-11-03	39.250	39.300	38.650	39.040	39.040	6,118,260
2023-11-02	39.270	39.550	38.960	39.050	39.050	4,302,530
2023-11-01	39.370	39.630	38.900	39.200	39.200	8,495,720
2023-10-31	39.790	39.890	38.600	39.430	39.430	18,844,910
2023-10-30	40.040	40.400	39.690	39.880	39.880	4,801,320
2023-10-27	40.080	40.440	39.570	40.220	40.220	13,003,030
2023-10-26	40.880	41.010	39.810	40.030	40.030	16,595,400
2023-10-25	40.670	41.090	40.660	40.890	40.890	4,665,370
2023-10-24	40.990	40.990	40.660	40.800	40.800	3,451,600
2023-10-23	40.930	41.250	40.860	41.020	41.020	7,246,650
2023-10-20	40.890	41.030	40.280	40.610	40.610	5,840,360
2023-10-19	40.880	40.960	40.640	40.830	40.830	4,615,610
2023-10-18	41.130	41.160	40.630	40.860	40.860	4,652,860
2023-10-17	41.410	41.480	40.750	40.980	40.980	7,453,220
2023-10-16	40.450	41.680	40.410	41.190	41.190	12,443,290
2023-10-13	40.340	40.650	40.160	40.390	40.390	2,877,130
2023-10-12	40.510	40.540	40.030	40.250	40.250	4,336,150
2023-10-11	40.610	40.960	40.220	40.770	40.770	7,274,660
2023-10-10	40.610	40.840	40.380	40.740	40.740	5,892,060
2023-10-09	40.600	40.790	40.290	40.410	40.410	5,657,340
2023-10-06	40.400	40.730	40.110	40.450	40.450	4,107,880
2023-10-05	40.650	40.990	40.170	40.490	40.490	8,781,100
2023-10-04	41.000	41.300	40.530	40.670	40.670	7,149,490
2023-10-03	40.860	41.150	40.400	40.740	40.740	14,738,830
2023-10-02	41.600	42.480	40.460	41.290	41.290	21,572,170
2023-09-29	41.320	41.680	41.060	41.410	41.410	5,540,110
2023-09-28	41.640	41.740	40.910	41.130	41.130	12,002,110

← NewerPage 13 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.