Aeroflot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	32.900	35.280	32.890	34.940	34.940	84,986,580
2023-04-07	32.450	32.940	32.240	32.550	32.550	9,712,830
2023-04-06	32.350	32.830	32.180	32.340	32.340	12,037,620
2023-04-05	32.090	32.500	31.550	32.280	32.280	12,663,680
2023-04-04	32.030	32.870	32.000	32.170	32.170	18,827,920
2023-04-03	31.500	32.100	31.300	31.930	31.930	14,790,120
2023-03-31	32.850	32.940	30.640	31.480	31.480	66,978,590
2023-03-30	32.210	32.990	32.150	32.730	32.730	20,038,320
2023-03-29	32.440	32.480	31.950	32.240	32.240	15,762,630
2023-03-28	33.250	33.830	31.840	32.260	32.260	68,176,530
2023-03-27	29.830	33.300	29.720	32.420	32.420	132,509,160
2023-03-24	29.300	29.730	29.160	29.310	29.310	9,396,020
2023-03-23	28.880	29.430	28.860	29.340	29.340	6,400,570
2023-03-22	29.160	29.240	28.670	29.130	29.130	8,027,180
2023-03-21	29.860	29.880	28.700	29.060	29.060	12,583,200
2023-03-20	28.500	29.760	28.480	29.630	29.630	25,134,690
2023-03-17	28.290	28.600	28.160	28.350	28.350	7,119,090
2023-03-16	28.100	28.340	28.030	28.210	28.210	4,408,240
2023-03-15	28.250	28.730	28.000	28.220	28.220	10,304,910
2023-03-14	28.080	28.380	27.970	28.340	28.340	3,603,820
2023-03-13	28.270	28.440	27.960	28.050	28.050	5,282,240
2023-03-10	28.380	28.510	28.180	28.200	28.200	4,064,690
2023-03-09	28.460	28.700	28.350	28.490	28.490	4,179,920
2023-03-07	28.590	28.590	28.240	28.450	28.450	4,263,240
2023-03-06	28.240	28.770	28.180	28.600	28.600	8,118,200
2023-03-03	27.920	28.220	27.920	28.140	28.140	4,654,240
2023-03-02	28.430	28.430	27.860	28.080	28.080	8,970,470
2023-03-01	28.280	28.500	28.210	28.300	28.300	7,275,360
2023-02-28	28.390	28.490	28.100	28.160	28.160	6,061,360
2023-02-27	28.000	28.480	27.960	28.270	28.270	6,516,240
2023-02-24	27.840	28.250	27.750	28.020	28.020	4,668,650
2023-02-22	27.800	28.120	27.570	28.100	28.100	7,625,710
2023-02-21	27.420	28.150	27.220	27.750	27.750	10,653,170
2023-02-20	27.640	27.670	26.990	27.560	27.560	7,455,500
2023-02-17	27.410	27.670	27.100	27.400	27.400	7,203,460
2023-02-16	26.900	27.690	26.750	27.200	27.200	16,921,360
2023-02-15	27.590	27.610	26.150	26.790	26.790	18,997,540
2023-02-14	28.280	28.300	27.710	27.820	27.820	8,021,050
2023-02-13	28.940	28.960	28.220	28.350	28.350	10,212,080
2023-02-10	29.400	29.430	27.980	28.850	28.850	13,853,610
2023-02-09	29.590	29.930	29.190	29.480	29.480	17,045,400
2023-02-08	28.750	29.550	28.520	29.330	29.330	25,472,960
2023-02-07	28.280	28.720	28.240	28.500	28.500	9,754,950
2023-02-06	27.800	28.380	27.800	28.180	28.180	7,338,040
2023-02-03	28.270	28.300	27.460	28.150	28.150	10,951,720
2023-02-02	28.090	28.890	27.200	27.800	27.800	24,406,150
2023-02-01	28.050	28.490	27.700	27.940	27.940	15,964,080
2023-01-31	27.900	28.040	27.640	27.760	27.760	11,700,760
2023-01-30	27.860	28.460	27.680	27.900	27.900	10,579,860
2023-01-27	27.260	27.940	27.060	27.540	27.540	9,009,700
2023-01-26	27.420	27.480	27.100	27.120	27.120	6,203,280
2023-01-25	27.180	27.440	27.000	27.340	27.340	3,863,710
2023-01-24	27.820	27.940	27.100	27.380	27.380	7,773,450
2023-01-23	27.860	28.140	27.700	27.880	27.880	6,141,650
2023-01-20	27.480	27.900	27.040	27.360	27.360	8,036,120
2023-01-19	27.500	27.620	26.700	27.600	27.600	17,308,700
2023-01-18	27.460	27.980	27.160	27.720	27.720	11,822,140
2023-01-17	28.840	29.120	27.220	28.220	28.220	25,779,550
2023-01-16	27.800	28.960	27.700	28.760	28.760	20,464,250
2023-01-13	27.520	28.180	27.260	27.400	27.400	9,939,670

← NewerPage 16 of 22 · 1,273 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.