Aeroflot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	24.320	24.420	23.600	24.160	24.160	7,190,370
2022-10-17	23.480	24.360	23.400	24.200	24.200	5,464,350
2022-10-14	23.600	23.600	23.260	23.440	23.440	1,955,090
2022-10-13	23.520	23.740	23.200	23.560	23.560	3,846,830
2022-10-12	23.480	23.900	23.220	23.280	23.280	4,868,110
2022-10-11	23.480	23.540	23.020	23.380	23.380	2,889,720
2022-10-10	21.900	23.280	21.440	23.020	23.020	7,224,260
2022-10-07	23.460	23.460	22.200	22.780	22.780	5,158,040
2022-10-06	23.660	23.700	23.220	23.300	23.300	4,801,820
2022-10-05	23.440	23.780	22.500	23.400	23.400	7,167,190
2022-10-04	24.260	24.440	23.060	23.340	23.340	9,178,300
2022-10-03	23.260	24.240	23.180	24.040	24.040	9,801,900
2022-09-30	22.760	23.460	21.820	22.820	22.820	14,779,520
2022-09-29	23.340	23.600	22.300	22.500	22.500	6,937,020
2022-09-28	23.380	24.000	22.920	23.100	23.100	7,906,530
2022-09-27	22.900	23.560	21.920	23.000	23.000	10,929,530
2022-09-26	25.600	25.780	21.600	23.300	23.300	26,588,800
2022-09-23	26.800	26.800	24.780	25.200	25.200	15,993,680
2022-09-22	26.460	27.040	26.240	26.560	26.560	7,287,590
2022-09-21	25.260	26.840	25.160	26.200	26.200	13,365,410
2022-09-20	28.980	29.080	25.320	26.680	26.680	28,890,600
2022-09-19	29.120	29.380	28.820	28.980	28.980	3,419,510
2022-09-16	29.380	29.800	29.100	29.200	29.200	5,532,560
2022-09-15	29.480	29.540	29.060	29.280	29.280	5,134,990
2022-09-14	29.880	29.880	28.760	29.320	29.320	10,474,760
2022-09-13	30.700	31.000	29.120	29.700	29.700	18,236,930
2022-09-12	30.520	31.040	30.320	30.660	30.660	5,399,500
2022-09-09	30.580	30.820	30.380	30.600	30.600	4,027,050
2022-09-08	30.920	31.140	30.260	30.480	30.480	8,150,470
2022-09-07	32.020	32.220	30.700	30.920	30.920	37,596,680
2022-09-06	30.680	30.700	29.180	30.000	30.000	11,970,670
2022-09-05	31.100	31.260	30.020	30.640	30.640	17,103,810
2022-09-02	28.860	31.100	28.580	30.960	30.960	33,598,730
2022-09-01	28.900	29.380	28.700	28.840	28.840	6,853,650
2022-08-31	28.740	29.160	28.300	28.900	28.900	10,230,680
2022-08-30	29.500	29.680	28.560	28.740	28.740	13,871,550
2022-08-29	28.400	29.700	28.180	29.400	29.400	30,108,680
2022-08-26	27.280	28.360	27.020	28.240	28.240	20,013,260
2022-08-25	27.500	27.500	27.140	27.180	27.180	2,225,980
2022-08-24	27.100	27.600	27.100	27.400	27.400	5,097,250
2022-08-23	27.060	27.220	26.960	27.180	27.180	4,923,360
2022-08-22	27.000	27.080	26.880	27.000	27.000	2,602,310
2022-08-19	27.000	27.020	26.800	26.880	26.880	1,638,750
2022-08-18	27.020	27.100	26.800	27.000	27.000	2,225,210
2022-08-17	27.200	27.240	27.000	27.020	27.020	2,407,670
2022-08-16	27.280	27.360	26.940	27.080	27.080	3,848,810
2022-08-15	27.180	27.440	27.020	27.220	27.220	2,400,450
2022-08-12	27.100	27.300	26.860	27.140	27.140	2,949,190
2022-08-11	27.200	27.480	26.760	27.000	27.000	4,593,960
2022-08-10	27.100	27.420	26.840	27.060	27.060	4,837,690
2022-08-09	27.100	27.180	26.400	27.000	27.000	7,247,030
2022-08-08	26.600	27.120	26.300	26.840	26.840	8,777,360
2022-08-05	26.640	26.720	25.860	26.160	26.160	5,469,410
2022-08-04	26.980	27.000	26.500	26.620	26.620	3,163,810
2022-08-03	26.900	27.200	26.740	26.960	26.960	4,261,670
2022-08-02	27.540	27.540	26.520	26.920	26.920	8,579,530
2022-08-01	27.800	27.800	27.420	27.440	27.440	2,633,470
2022-07-29	27.780	27.980	27.540	27.700	27.700	4,299,570
2022-07-28	27.940	28.180	27.100	27.700	27.700	11,107,850
2022-07-27	28.100	28.360	27.420	27.760	27.760	11,835,940

← NewerPage 18 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.