Aeroflot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	27.880	28.160	27.680	27.940	27.940	6,291,460
2022-07-25	27.660	28.380	27.000	27.820	27.820	14,222,690
2022-07-22	27.700	28.460	27.300	27.300	27.300	11,744,230
2022-07-21	26.800	28.140	26.140	27.580	27.580	16,177,580
2022-07-20	26.700	26.960	26.560	26.600	26.600	2,588,300
2022-07-19	27.080	27.120	26.420	26.680	26.680	4,432,180
2022-07-18	27.120	27.320	26.980	27.080	27.080	2,265,050
2022-07-15	27.140	27.160	26.720	27.060	27.060	2,806,080
2022-07-14	26.680	27.380	26.600	26.860	26.860	4,294,530
2022-07-13	27.540	27.540	26.400	26.680	26.680	6,330,230
2022-07-12	27.600	27.780	27.140	27.300	27.300	3,789,510
2022-07-11	27.640	27.900	27.120	27.700	27.700	4,360,820
2022-07-08	28.000	28.060	27.420	27.600	27.600	4,481,920
2022-07-07	27.480	28.080	27.260	27.780	27.780	8,173,990
2022-07-06	28.160	28.480	27.200	27.340	27.340	7,856,010
2022-07-05	27.000	28.480	26.760	28.260	28.260	6,616,650
2022-07-04	26.800	27.300	26.540	27.120	27.120	4,064,180
2022-07-01	26.600	27.600	26.020	26.740	26.740	5,024,590
2022-06-30	28.000	28.420	26.120	26.680	26.680	12,857,310
2022-06-29	29.100	29.480	27.800	27.800	27.800	11,703,430
2022-06-28	28.000	29.300	27.820	28.780	28.780	19,476,830
2022-06-27	26.800	27.900	26.600	27.900	27.900	10,837,420
2022-06-24	26.960	27.160	26.800	26.820	26.820	4,151,620
2022-06-23	26.800	27.200	26.440	26.920	26.920	6,511,900
2022-06-22	26.800	27.080	26.240	26.760	26.760	6,516,410
2022-06-21	28.240	28.580	26.740	26.880	26.880	15,909,220
2022-06-20	27.600	28.200	27.460	28.140	28.140	8,997,500
2022-06-17	27.060	28.000	26.900	27.520	27.520	14,701,220
2022-06-16	25.960	27.180	25.940	26.860	26.860	10,988,540
2022-06-15	25.940	26.280	25.860	25.940	25.940	4,927,080
2022-06-14	26.300	26.700	25.860	25.960	25.960	5,026,040
2022-06-10	26.360	26.580	26.100	26.300	26.300	2,965,990
2022-06-09	27.200	27.300	26.100	26.360	26.360	6,057,320
2022-06-08	27.540	28.300	26.820	27.140	27.140	17,949,530
2022-06-07	25.900	28.000	25.240	27.200	27.200	18,667,200
2022-06-06	26.740	27.000	25.800	25.920	25.920	6,371,250
2022-06-03	26.800	27.160	25.700	26.740	26.740	9,640,440
2022-06-02	27.940	28.020	26.920	26.980	26.980	6,146,470
2022-06-01	28.000	28.440	27.680	27.940	27.940	6,010,300
2022-05-31	28.880	28.880	28.000	28.000	28.000	2,482,920
2022-05-30	28.740	29.200	28.420	28.580	28.580	3,454,080
2022-05-27	29.520	30.000	27.600	28.540	28.540	8,904,230
2022-05-26	28.840	29.480	28.560	29.400	29.400	8,588,820
2022-05-25	28.700	29.080	28.140	28.500	28.500	3,249,890
2022-05-24	28.400	29.420	27.640	28.600	28.600	8,203,220
2022-05-23	29.400	29.600	28.340	28.400	28.400	3,927,440
2022-05-20	29.560	29.980	29.140	29.320	29.320	3,784,240
2022-05-19	30.060	30.220	29.200	29.560	29.560	5,273,230
2022-05-18	30.360	30.900	29.520	30.060	30.060	10,053,680
2022-05-17	29.620	31.300	29.600	30.360	30.360	10,171,350
2022-05-16	29.280	29.700	29.000	29.520	29.520	3,773,510
2022-05-13	29.500	29.820	29.080	29.260	29.260	2,945,310
2022-05-12	29.920	30.020	29.140	29.320	29.320	3,159,540
2022-05-11	30.000	30.540	29.620	29.920	29.920	3,834,810
2022-05-06	30.800	30.800	30.040	30.100	30.100	3,061,640
2022-05-05	31.260	31.740	30.400	30.700	30.700	6,641,010
2022-05-04	32.120	32.680	31.040	31.200	31.200	11,381,310
2022-04-29	30.840	31.740	30.300	31.140	31.140	7,661,170
2022-04-28	32.940	34.200	30.760	30.800	30.800	14,648,780
2022-04-27	30.300	33.140	30.220	32.400	32.400	11,293,180

← NewerPage 19 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.