Aeroflot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	31.170	32.260	30.540	32.170	32.170	34,693,340
2026-07-24	30.300	31.250	29.540	30.770	30.770	36,412,950
2026-07-23	31.210	31.380	30.220	30.480	30.480	25,852,750
2026-07-22	31.200	31.720	30.120	30.920	30.920	40,404,430
2026-07-21	31.040	31.830	30.320	31.000	31.000	49,180,210
2026-07-20	28.900	31.130	28.700	29.830	29.830	73,675,960
2026-07-17	28.470	30.060	27.850	29.100	29.100	86,012,880
2026-07-16	34.580	34.760	33.510	34.300	34.300	47,523,080
2026-07-15	36.800	37.000	34.510	34.910	34.910	44,229,490
2026-07-14	36.590	37.100	36.330	36.800	36.800	14,569,540
2026-07-13	36.750	37.400	36.500	36.610	36.610	22,766,690
2026-07-10	37.640	37.850	36.500	36.630	36.630	21,925,660
2026-07-09	38.700	38.850	37.540	37.770	37.770	17,512,930
2026-07-08	39.110	39.350	37.750	38.880	38.880	25,250,670
2026-07-07	37.870	40.210	36.830	38.110	38.110	35,511,310
2026-07-06	38.960	39.780	37.120	37.900	37.900	32,859,310
2026-07-03	39.300	39.600	38.000	38.830	38.830	26,782,580
2026-07-02	39.910	40.600	38.710	38.980	38.980	35,498,070
2026-07-01	39.500	40.820	39.500	40.070	40.070	33,215,680
2026-06-30	39.930	40.650	39.310	39.620	39.620	33,312,410
2026-06-29	38.160	40.220	37.600	39.930	39.930	46,923,500
2026-06-26	37.720	39.320	36.850	37.810	37.810	52,415,340
2026-06-25	39.820	40.670	37.560	38.360	38.360	50,570,070
2026-06-24	41.050	41.200	38.710	39.740	39.740	31,417,260
2026-06-23	39.080	41.140	38.530	40.540	40.540	43,890,900
2026-06-22	42.530	43.680	38.760	39.980	39.980	70,373,820
2026-06-19	42.590	44.140	42.180	43.490	43.490	39,131,470
2026-06-18	43.310	43.470	42.500	42.910	42.910	25,670,100
2026-06-17	44.170	44.270	43.130	43.410	43.410	16,335,300
2026-06-16	45.570	45.700	43.470	44.270	44.270	27,564,950
2026-06-15	43.250	45.680	43.140	44.700	44.700	30,136,170
2026-06-11	43.110	43.620	42.720	43.040	43.040	10,796,160
2026-06-10	43.810	44.490	42.700	43.370	43.370	26,495,540
2026-06-09	43.860	44.080	42.040	43.620	43.620	49,506,180
2026-06-08	45.100	45.590	43.600	43.850	43.850	26,833,520
2026-06-05	46.120	46.390	44.840	45.000	45.000	29,528,550
2026-06-04	46.900	47.300	46.110	46.280	46.280	14,388,540
2026-06-03	47.350	47.480	46.800	46.940	46.940	13,333,850
2026-06-02	47.480	47.990	47.120	47.450	47.450	18,216,920
2026-06-01	48.470	48.760	47.230	47.290	47.290	36,491,340
2026-05-29	48.340	49.490	46.970	48.320	48.320	74,392,400
2026-05-28	48.400	48.860	47.820	48.410	48.410	25,608,030
2026-05-27	48.010	48.600	47.660	48.240	48.240	21,671,460
2026-05-26	48.460	48.770	47.240	48.090	48.090	39,992,250
2026-05-25	47.000	49.000	46.690	48.460	48.460	58,633,900
2026-05-22	48.020	48.530	46.900	47.550	47.550	27,810,730
2026-05-21	46.730	48.330	46.400	48.070	48.070	28,944,780
2026-05-20	47.300	47.530	46.630	46.890	46.890	12,236,980
2026-05-19	47.200	47.790	46.950	47.200	47.200	8,996,890
2026-05-18	47.150	47.510	46.620	47.190	47.190	15,677,680
2026-05-15	47.910	48.220	46.830	47.350	47.350	10,618,920
2026-05-14	48.990	49.080	47.810	48.030	48.030	12,698,540
2026-05-13	48.950	49.150	48.330	48.880	48.880	9,601,900
2026-05-12	48.700	49.150	48.320	48.790	48.790	13,976,160
2026-05-11	48.700	48.800	48.020	48.270	48.270	9,663,940
2026-05-08	47.700	48.350	46.510	46.740	46.740	16,802,810
2026-05-07	47.690	48.270	47.500	47.930	47.930	11,560,120
2026-05-06	47.160	48.020	46.540	47.730	47.730	15,810,410
2026-05-05	46.390	47.180	45.850	46.920	46.920	15,272,570
2026-05-04	47.480	47.480	46.220	46.490	46.490	16,461,540

← NewerPage 2 of 22 · 1,271 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.