Aeroflot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	40.490	41.720	40.160	41.200	41.200	12,953,120
2023-09-26	40.080	40.400	39.680	40.200	40.200	6,269,880
2023-09-25	40.990	41.000	40.110	40.370	40.370	6,931,540
2023-09-22	40.420	41.220	39.620	41.060	41.060	10,045,630
2023-09-21	39.900	41.180	39.430	39.610	39.610	17,926,680
2023-09-20	40.210	40.750	39.480	40.330	40.330	14,782,380
2023-09-19	41.530	41.540	40.100	40.370	40.370	17,805,660
2023-09-18	41.630	42.170	40.900	41.080	41.080	12,006,890
2023-09-15	41.250	42.040	40.730	41.430	41.430	14,121,850
2023-09-14	42.020	42.270	40.860	41.620	41.620	15,382,650
2023-09-13	42.530	42.650	41.730	41.930	41.930	5,441,480
2023-09-12	41.730	42.780	41.730	42.340	42.340	7,675,250
2023-09-11	42.390	42.400	41.450	41.730	41.730	11,754,720
2023-09-08	42.590	42.700	41.020	41.520	41.520	22,112,100
2023-09-07	43.700	43.750	42.250	42.410	42.410	17,721,980
2023-09-06	44.130	44.150	43.600	43.710	43.710	6,800,130
2023-09-05	44.200	44.260	43.900	43.990	43.990	8,396,130
2023-09-04	44.020	44.550	43.890	44.070	44.070	12,939,760
2023-09-01	44.030	44.200	43.880	44.060	44.060	5,275,360
2023-08-31	44.180	44.350	43.680	44.000	44.000	10,230,610
2023-08-30	44.240	44.480	43.740	44.110	44.110	8,508,350
2023-08-29	44.800	45.070	44.000	44.150	44.150	14,681,870
2023-08-28	44.340	45.170	44.290	44.960	44.960	16,292,010
2023-08-25	44.470	44.470	43.940	44.360	44.360	5,206,350
2023-08-24	44.210	44.640	43.850	44.320	44.320	6,696,940
2023-08-23	44.900	45.040	43.800	44.400	44.400	9,327,660
2023-08-22	44.820	45.340	44.490	44.890	44.890	6,484,800
2023-08-21	44.910	45.330	44.460	44.820	44.820	9,303,780
2023-08-18	44.650	45.150	44.130	44.920	44.920	6,614,010
2023-08-17	43.890	45.000	43.560	44.510	44.510	15,741,510
2023-08-16	45.120	45.320	43.100	43.620	43.620	19,952,510
2023-08-15	44.820	45.820	44.680	45.200	45.200	12,552,880
2023-08-14	46.010	46.400	44.660	45.070	45.070	25,118,550
2023-08-11	45.660	45.850	45.250	45.460	45.460	8,060,340
2023-08-10	45.260	45.870	45.190	45.450	45.450	13,744,090
2023-08-09	45.470	45.680	45.010	45.220	45.220	7,896,020
2023-08-08	45.200	45.660	44.230	45.280	45.280	16,947,870
2023-08-07	45.520	46.240	44.450	45.040	45.040	19,723,530
2023-08-04	45.530	47.380	43.570	44.980	44.980	67,267,220
2023-08-03	45.110	45.820	44.960	45.500	45.500	14,649,390
2023-08-02	45.350	45.700	44.840	45.240	45.240	15,588,460
2023-08-01	45.820	45.820	45.000	45.230	45.230	15,414,920
2023-07-31	44.850	45.850	44.850	45.410	45.410	13,963,250
2023-07-28	44.900	45.000	44.550	44.840	44.840	5,424,800
2023-07-27	44.720	45.200	44.640	45.010	45.010	7,773,430
2023-07-26	44.940	45.340	44.430	44.610	44.610	14,261,920
2023-07-25	44.400	45.000	44.340	44.750	44.750	8,923,910
2023-07-24	44.200	44.660	44.080	44.270	44.270	9,588,550
2023-07-21	43.900	44.280	43.340	44.060	44.060	10,506,570
2023-07-20	44.200	45.150	43.310	44.250	44.250	28,171,010
2023-07-19	44.480	44.720	43.600	43.970	43.970	19,315,600
2023-07-18	42.700	44.430	42.570	44.210	44.210	45,729,810
2023-07-17	42.240	42.740	41.880	42.700	42.700	10,474,130
2023-07-14	42.400	42.880	42.250	42.400	42.400	16,020,350
2023-07-13	42.230	42.570	41.920	42.450	42.450	10,064,530
2023-07-12	41.900	42.470	41.800	42.110	42.110	12,717,540
2023-07-11	42.120	42.180	41.450	41.740	41.740	11,451,110
2023-07-10	41.540	42.110	41.280	41.910	41.910	8,549,940
2023-07-07	41.280	41.450	40.810	41.190	41.190	9,759,050
2023-07-06	42.000	42.250	41.200	41.380	41.380	11,590,760

← NewerPage 14 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.