Aeroflot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	29.200	30.760	29.080	30.180	30.180	6,907,110
2022-04-25	30.500	30.600	28.660	29.020	29.020	6,583,500
2022-04-22	31.060	31.980	30.120	30.620	30.620	5,909,350
2022-04-21	32.260	33.440	31.120	31.120	31.120	9,866,430
2022-04-20	30.480	34.000	29.800	32.500	32.500	17,019,020
2022-04-19	31.500	31.600	27.940	30.520	30.520	11,864,720
2022-04-18	33.000	33.600	31.300	31.320	31.320	4,420,130
2022-04-15	33.980	33.980	32.200	32.960	32.960	5,637,130
2022-04-14	34.100	34.280	32.660	32.740	32.740	4,522,100
2022-04-13	33.900	34.760	33.520	33.860	33.860	4,674,820
2022-04-12	35.460	35.600	32.400	34.060	34.060	9,114,770
2022-04-11	36.920	37.220	35.360	35.460	35.460	9,946,700
2022-04-08	37.880	37.880	36.180	36.940	36.940	6,094,570
2022-04-07	37.180	39.200	37.040	37.580	37.580	8,630,270
2022-04-06	37.400	38.520	36.080	37.180	37.180	9,609,820
2022-04-05	41.540	41.540	35.500	37.760	37.760	22,618,790
2022-04-04	39.520	42.660	37.600	40.900	40.900	49,655,530
2022-04-01	38.260	40.000	37.100	38.800	38.800	28,411,480
2022-03-31	39.500	39.880	35.280	37.740	37.740	41,356,500
2022-03-30	31.140	37.540	31.060	37.540	37.540	39,951,450
2022-03-29	26.040	33.660	25.880	30.100	30.100	38,723,760
2022-03-28	25.760	27.300	23.720	25.860	25.860	18,127,220
2022-03-25	27.640	30.400	25.100	25.100	25.100	41,384,740
2022-03-24	33.080	36.000	29.180	30.700	30.700	30,152,040
2022-03-23	36.740	36.740	36.740	36.740	36.740	0
2022-03-22	36.740	36.740	36.740	36.740	36.740	0
2022-03-21	36.740	36.740	36.740	36.740	36.740	0
2022-03-18	36.740	36.740	36.740	36.740	36.740	0
2022-03-17	36.740	36.740	36.740	36.740	36.740	0
2022-03-16	36.740	36.740	36.740	36.740	36.740	0
2022-03-15	36.740	36.740	36.740	36.740	36.740	0
2022-03-14	36.740	36.740	36.740	36.740	36.740	0
2022-03-11	36.740	36.740	36.740	36.740	36.740	0
2022-03-10	36.740	36.740	36.740	36.740	36.740	0
2022-03-09	36.740	36.740	36.740	36.740	36.740	0
2022-03-04	36.740	36.740	36.740	36.740	36.740	0
2022-03-03	36.740	36.740	36.740	36.740	36.740	0
2022-03-02	36.740	36.740	36.740	36.740	36.740	0
2022-03-01	36.740	36.740	36.740	36.740	36.740	0
2022-02-28	36.740	36.740	36.740	36.740	36.740	0
2022-02-25	35.500	39.600	34.260	36.800	36.800	27,283,940
2022-02-24	44.500	45.080	29.060	33.400	33.400	67,096,170
2022-02-23	49.440	49.440	49.440	49.440	49.440	0
2022-02-22	46.500	50.160	43.400	49.000	49.000	54,277,860
2022-02-21	55.700	56.880	42.140	46.900	46.900	87,959,930
2022-02-18	58.180	58.980	55.200	55.700	55.700	18,622,690
2022-02-17	60.420	60.660	57.600	58.460	58.460	15,611,060
2022-02-16	59.580	60.840	59.300	60.500	60.500	12,332,550
2022-02-15	57.200	59.740	57.200	59.200	59.200	15,538,110
2022-02-14	57.520	58.260	56.140	57.480	57.480	20,992,410
2022-02-11	59.980	60.760	57.600	58.340	58.340	26,056,940
2022-02-10	59.100	61.780	58.380	61.020	61.020	31,466,590
2022-02-09	57.420	59.500	57.160	58.300	58.300	21,809,660
2022-02-08	56.360	57.300	55.980	56.640	56.640	9,044,360
2022-02-07	56.340	56.780	55.740	55.900	55.900	4,640,010
2022-02-04	55.820	56.900	55.520	55.840	55.840	10,264,530
2022-02-03	56.900	57.160	55.040	55.380	55.380	14,388,910
2022-02-02	57.000	58.480	56.540	56.800	56.800	15,549,340
2022-02-01	57.320	57.860	56.320	57.240	57.240	10,456,640
2022-01-31	55.540	57.600	55.480	57.140	57.140	14,780,460

← NewerPage 20 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.