Aeroflot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	55.360	56.300	53.640	55.380	55.380	20,309,320
2022-01-27	52.500	55.780	52.080	54.820	54.820	27,520,720
2022-01-26	52.100	54.340	51.480	53.100	53.100	21,571,290
2022-01-25	52.020	53.000	51.040	51.860	51.860	21,754,600
2022-01-24	56.000	57.200	50.040	51.380	51.380	53,703,310
2022-01-21	56.700	57.960	55.200	56.960	56.960	17,608,310
2022-01-20	56.980	58.120	55.180	57.560	57.560	22,121,340
2022-01-19	55.620	57.480	51.680	56.440	56.440	47,858,410
2022-01-18	59.240	59.240	53.800	54.820	54.820	46,003,100
2022-01-17	60.000	60.280	58.280	59.080	59.080	12,757,690
2022-01-14	60.260	60.860	58.700	59.260	59.260	24,270,860
2022-01-13	62.260	62.460	59.260	59.320	59.320	21,967,740
2022-01-12	63.340	63.400	62.120	62.440	62.440	8,043,870
2022-01-11	63.220	63.580	62.900	63.160	63.160	5,161,550
2022-01-10	62.980	63.900	62.520	63.100	63.100	8,231,680
2022-01-07	62.920	62.920	62.920	62.920	62.920	0
2022-01-06	60.720	63.000	60.440	62.760	62.760	11,687,460
2022-01-05	63.300	63.500	60.800	62.120	62.120	13,310,180
2022-01-04	60.920	63.360	60.380	63.060	63.060	18,181,380
2022-01-03	59.160	60.900	59.100	60.780	60.780	9,208,620
2021-12-30	59.020	59.240	58.740	58.960	58.960	4,522,280
2021-12-29	58.940	59.120	58.560	58.760	58.760	5,321,180
2021-12-28	59.080	59.420	58.720	59.000	59.000	10,648,450
2021-12-27	59.040	59.180	58.820	59.020	59.020	8,069,860
2021-12-24	59.300	59.400	58.640	58.960	58.960	6,986,010
2021-12-23	59.320	59.440	58.660	58.980	58.980	7,882,720
2021-12-22	59.680	59.840	58.940	59.120	59.120	8,314,530
2021-12-21	59.040	59.960	58.820	59.320	59.320	8,264,740
2021-12-20	59.860	59.860	58.500	58.820	58.820	10,622,730
2021-12-17	60.160	60.320	59.520	59.740	59.740	7,333,180
2021-12-16	59.400	60.560	58.920	60.320	60.320	12,853,730
2021-12-15	59.500	59.780	58.660	58.800	58.800	9,868,560
2021-12-14	59.800	59.960	58.000	59.000	59.000	22,351,310
2021-12-13	60.440	60.900	58.840	59.080	59.080	18,847,460
2021-12-10	60.940	61.280	59.820	59.960	59.960	10,691,100
2021-12-09	61.960	62.020	60.800	60.800	60.800	7,654,830
2021-12-08	62.300	63.180	60.980	61.260	61.260	8,793,210
2021-12-07	61.000	62.940	60.780	62.300	62.300	8,728,840
2021-12-06	62.260	62.960	60.200	60.540	60.540	10,929,070
2021-12-03	63.200	63.420	61.780	62.400	62.400	7,084,360
2021-12-02	62.040	64.760	61.240	62.800	62.800	19,029,500
2021-12-01	60.580	63.200	60.580	63.180	63.180	15,514,390
2021-11-30	60.440	61.280	59.220	60.320	60.320	19,411,600
2021-11-29	61.800	62.480	60.840	61.140	61.140	15,893,990
2021-11-26	63.500	63.660	59.880	60.580	60.580	31,806,620
2021-11-25	64.500	64.780	64.200	64.500	64.500	4,864,940
2021-11-24	64.780	65.100	64.100	64.240	64.240	7,095,460
2021-11-23	65.200	65.200	63.160	64.360	64.360	23,624,410
2021-11-22	66.200	66.520	64.860	65.080	65.080	13,919,440
2021-11-19	67.200	67.420	65.220	65.920	65.920	11,912,650
2021-11-18	67.000	67.540	66.740	67.320	67.320	7,376,740
2021-11-17	67.320	67.400	66.600	67.220	67.220	4,873,160
2021-11-16	67.800	68.060	66.920	67.220	67.220	6,266,490
2021-11-15	66.000	67.780	66.000	67.260	67.260	14,305,790
2021-11-12	67.000	67.440	65.100	65.600	65.600	19,532,910
2021-11-11	67.200	67.380	66.280	66.780	66.780	23,281,400
2021-11-10	68.980	68.980	67.660	68.060	68.060	7,705,830
2021-11-09	68.880	69.180	68.320	68.380	68.380	5,777,120
2021-11-08	68.480	69.400	68.480	69.100	69.100	8,149,840
2021-11-05	67.900	68.500	67.820	68.120	68.120	4,560,080

← NewerPage 21 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.