Aeroflot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 67.540 | 68.160 | 67.140 | 68.020 | 68.020 | 4,336,210 |
| 2021-11-02 | 68.000 | 68.340 | 67.300 | 67.480 | 67.480 | 5,492,950 |
| 2021-11-01 | 68.480 | 68.820 | 67.720 | 67.880 | 67.880 | 5,686,070 |
| 2021-10-29 | 68.140 | 69.340 | 67.740 | 68.780 | 68.780 | 11,077,830 |
| 2021-10-28 | 68.600 | 69.380 | 67.560 | 67.760 | 67.760 | 10,050,670 |
| 2021-10-27 | 67.500 | 68.940 | 67.160 | 68.040 | 68.040 | 8,008,840 |
| 2021-10-26 | 67.860 | 68.000 | 67.500 | 67.620 | 67.620 | 3,699,440 |
| 2021-10-25 | 67.120 | 68.500 | 67.120 | 67.820 | 67.820 | 5,002,430 |
| 2021-10-22 | 67.700 | 68.320 | 67.660 | 68.000 | 68.000 | 6,149,140 |
| 2021-10-21 | 68.500 | 69.160 | 67.120 | 67.320 | 67.320 | 11,607,690 |
| 2021-10-20 | 69.040 | 69.240 | 68.200 | 68.640 | 68.640 | 7,080,190 |
| 2021-10-19 | 69.820 | 69.980 | 69.020 | 69.180 | 69.180 | 6,481,380 |
| 2021-10-18 | 69.600 | 70.100 | 69.340 | 69.820 | 69.820 | 5,729,730 |
← NewerPage 22 of 22 · 1,273 trading days
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.