Aeroflot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	27.740	27.920	27.160	27.560	27.560	12,463,500
2023-01-11	26.800	27.900	26.720	27.400	27.400	20,633,050
2023-01-10	26.080	26.880	25.800	26.780	26.780	14,265,710
2023-01-09	25.500	26.280	25.500	26.060	26.060	10,996,420
2023-01-06	25.700	25.700	25.300	25.420	25.420	4,009,450
2023-01-05	25.020	25.900	25.000	25.580	25.580	11,309,040
2023-01-04	24.640	25.080	24.620	24.980	24.980	3,071,600
2023-01-03	24.740	24.800	24.600	24.700	24.700	1,945,760
2022-12-30	24.600	24.720	24.440	24.600	24.600	2,846,610
2022-12-29	24.280	24.580	24.140	24.560	24.560	4,094,470
2022-12-28	24.440	24.640	24.120	24.180	24.180	6,730,060
2022-12-27	24.460	24.500	24.240	24.340	24.340	3,517,410
2022-12-26	24.280	24.600	24.260	24.440	24.440	4,070,000
2022-12-23	24.160	24.500	24.040	24.380	24.380	5,296,600
2022-12-22	24.120	24.260	23.900	24.080	24.080	3,024,050
2022-12-21	24.120	24.240	24.000	24.040	24.040	3,816,940
2022-12-20	23.920	24.160	23.700	23.800	23.800	6,023,040
2022-12-19	24.180	24.200	23.800	23.960	23.960	3,621,480
2022-12-16	24.240	24.340	24.000	24.240	24.240	2,360,190
2022-12-15	24.500	24.500	23.840	24.240	24.240	2,865,150
2022-12-14	24.600	24.620	24.120	24.400	24.400	3,426,260
2022-12-13	24.760	24.780	24.520	24.620	24.620	2,806,510
2022-12-12	24.700	24.800	24.600	24.680	24.680	1,763,520
2022-12-09	24.760	24.800	24.600	24.660	24.660	2,359,420
2022-12-08	24.960	25.020	24.720	24.840	24.840	2,221,300
2022-12-07	24.620	25.020	24.500	24.900	24.900	3,708,870
2022-12-06	24.960	24.960	24.520	24.760	24.760	3,866,070
2022-12-05	24.780	25.280	24.620	24.960	24.960	5,702,490
2022-12-02	24.840	24.880	24.560	24.740	24.740	2,679,370
2022-12-01	25.000	25.020	24.760	24.860	24.860	2,428,260
2022-11-30	25.040	25.040	24.740	24.780	24.780	3,270,960
2022-11-29	25.000	25.040	24.720	24.840	24.840	2,468,080
2022-11-28	24.880	25.080	24.780	24.900	24.900	2,298,530
2022-11-25	25.080	25.200	24.880	24.980	24.980	2,325,250
2022-11-24	25.240	25.320	25.100	25.180	25.180	1,680,570
2022-11-23	24.920	25.460	24.860	25.100	25.100	3,532,300
2022-11-22	24.980	25.100	24.800	25.060	25.060	2,583,520
2022-11-21	25.160	25.200	24.720	24.840	24.840	4,171,490
2022-11-18	25.000	25.180	24.840	24.960	24.960	1,870,320
2022-11-17	25.160	25.220	24.840	25.060	25.060	2,579,610
2022-11-16	24.720	25.240	24.720	25.020	25.020	5,035,330
2022-11-15	25.660	25.680	23.880	25.380	25.380	9,558,830
2022-11-14	25.800	25.800	25.240	25.500	25.500	6,852,130
2022-11-11	25.700	25.760	25.380	25.460	25.460	3,219,200
2022-11-10	25.100	25.620	24.960	25.320	25.320	6,254,380
2022-11-09	25.660	25.780	24.500	25.300	25.300	6,076,310
2022-11-08	26.280	26.280	25.540	25.960	25.960	6,768,170
2022-11-07	25.840	26.340	25.760	26.220	26.220	4,787,920
2022-11-03	25.800	25.800	25.040	25.620	25.620	4,046,950
2022-11-02	26.100	26.220	25.540	25.920	25.920	4,232,330
2022-11-01	25.500	26.300	25.380	26.040	26.040	6,548,690
2022-10-31	25.620	25.840	25.220	25.560	25.560	5,789,980
2022-10-28	25.640	25.640	24.980	25.460	25.460	6,602,480
2022-10-27	25.220	25.880	25.120	25.640	25.640	7,292,770
2022-10-26	25.180	25.280	24.800	25.040	25.040	4,380,960
2022-10-25	24.780	25.280	24.440	25.100	25.100	5,172,910
2022-10-24	24.500	25.000	24.400	24.560	24.560	6,398,060
2022-10-21	23.800	24.480	23.640	24.020	24.020	5,388,540
2022-10-20	23.960	24.160	23.620	23.840	23.840	4,117,150
2022-10-19	23.780	23.960	23.420	23.660	23.660	3,613,890

← NewerPage 17 of 22 · 1,270 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.