Aeroflot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	41.400	42.040	41.330	41.620	41.620	8,921,060
2023-07-04	42.200	42.330	41.100	41.900	41.900	15,145,370
2023-07-03	42.690	42.900	41.880	42.600	42.600	11,899,340
2023-06-30	43.060	43.200	42.210	42.560	42.560	10,296,560
2023-06-29	42.290	43.880	41.720	43.090	43.090	27,933,780
2023-06-28	42.510	42.680	42.050	42.220	42.220	9,413,140
2023-06-27	41.700	42.490	41.230	42.360	42.360	17,572,850
2023-06-26	41.300	42.120	40.800	41.420	41.420	29,631,870
2023-06-23	41.900	42.120	40.100	41.700	41.700	37,264,490
2023-06-22	43.200	43.210	41.850	42.370	42.370	24,828,810
2023-06-21	42.800	43.450	42.600	43.040	43.040	9,657,740
2023-06-20	43.260	43.340	42.250	42.800	42.800	18,068,140
2023-06-19	43.440	44.350	42.870	43.290	43.290	28,383,470
2023-06-16	43.500	43.540	42.630	43.190	43.190	25,703,300
2023-06-15	41.350	43.400	41.030	42.650	42.650	40,025,370
2023-06-14	40.950	41.500	40.760	41.260	41.260	27,527,150
2023-06-13	40.160	40.850	40.160	40.560	40.560	17,077,410
2023-06-09	39.500	40.220	39.310	40.040	40.040	17,482,720
2023-06-08	39.430	39.590	39.160	39.400	39.400	4,244,800
2023-06-07	39.200	39.690	39.130	39.370	39.370	7,021,980
2023-06-06	39.100	39.400	38.360	39.330	39.330	10,737,040
2023-06-05	40.070	40.300	38.850	39.340	39.340	21,661,990
2023-06-02	39.220	40.050	38.800	39.760	39.760	12,298,030
2023-06-01	40.250	40.250	39.210	39.390	39.390	12,954,710
2023-05-31	39.850	40.320	39.330	40.160	40.160	13,299,420
2023-05-30	39.780	40.420	39.100	39.340	39.340	26,116,230
2023-05-29	40.250	40.860	40.150	40.500	40.500	15,540,640
2023-05-26	40.000	40.200	39.540	39.930	39.930	15,788,700
2023-05-25	39.760	40.720	39.530	39.950	39.950	39,403,460
2023-05-24	39.090	39.600	38.900	39.440	39.440	11,754,640
2023-05-23	39.430	39.690	38.110	39.140	39.140	19,607,430
2023-05-22	39.030	39.860	38.720	39.220	39.220	25,203,340
2023-05-19	38.500	39.290	38.000	39.020	39.020	20,555,750
2023-05-18	39.120	39.220	38.510	38.670	38.670	12,711,040
2023-05-17	38.720	39.300	38.410	38.660	38.660	13,120,570
2023-05-16	39.280	39.400	38.440	38.880	38.880	18,062,380
2023-05-15	38.320	39.300	38.320	38.790	38.790	23,787,290
2023-05-12	37.680	38.460	37.130	38.390	38.390	35,548,690
2023-05-11	38.490	39.320	36.770	38.340	38.340	66,607,080
2023-05-10	35.820	38.530	35.510	37.990	37.990	60,102,310
2023-05-08	37.070	37.140	36.050	36.350	36.350	21,239,230
2023-05-05	37.630	37.770	36.810	37.280	37.280	25,029,330
2023-05-04	37.520	38.440	36.800	36.970	36.970	65,217,010
2023-05-03	39.590	39.600	37.810	38.240	38.240	54,601,750
2023-05-02	40.470	41.220	37.840	38.980	38.980	69,596,680
2023-04-28	40.250	40.710	39.050	39.700	39.700	42,125,410
2023-04-27	39.070	40.470	38.860	40.180	40.180	45,613,740
2023-04-26	37.980	39.400	37.520	37.950	37.950	29,235,100
2023-04-25	39.070	39.070	37.810	38.310	38.310	17,982,120
2023-04-24	38.950	39.340	38.050	38.950	38.950	24,460,080
2023-04-21	39.200	39.900	38.380	39.100	39.100	44,267,930
2023-04-20	37.710	39.800	36.720	38.310	38.310	93,756,090
2023-04-19	36.470	37.840	35.650	36.100	36.100	47,396,930
2023-04-18	36.280	36.860	35.620	36.470	36.470	32,024,390
2023-04-17	34.900	36.400	34.860	35.930	35.930	42,857,460
2023-04-14	34.350	34.720	34.050	34.520	34.520	8,946,690
2023-04-13	34.630	34.630	34.090	34.200	34.200	8,364,620
2023-04-12	34.150	34.810	34.060	34.490	34.490	17,893,530
2023-04-11	34.960	35.060	33.620	34.050	34.050	49,050,280
2023-04-10	32.900	35.280	32.890	34.940	34.940	84,986,580

← NewerPage 15 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.