Aeroflot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 47.690 | 47.970 | 46.700 | 47.060 | 47.060 | 17,503,490 |
| 2026-04-29 | 47.890 | 48.340 | 46.320 | 46.850 | 46.850 | 28,927,640 |
| 2026-04-28 | 48.480 | 48.580 | 47.800 | 47.900 | 47.900 | 11,695,680 |
| 2026-04-27 | 48.990 | 49.030 | 48.350 | 48.540 | 48.540 | 9,246,650 |
| 2026-04-24 | 49.350 | 49.840 | 48.300 | 48.720 | 48.720 | 24,748,010 |
| 2026-04-23 | 50.160 | 50.210 | 49.200 | 49.540 | 49.540 | 13,829,020 |
| 2026-04-22 | 50.000 | 50.560 | 49.900 | 50.120 | 50.120 | 14,701,670 |
| 2026-04-21 | 50.360 | 50.700 | 49.430 | 50.110 | 50.110 | 26,325,780 |
| 2026-04-20 | 50.000 | 50.480 | 48.800 | 50.180 | 50.180 | 40,589,540 |
← NewerPage 3 of 3 · 129 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.