Aeroflot historical data

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

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
2026-04-17	48.790	50.250	48.530	49.940	49.940	40,028,930
2026-04-16	49.450	49.710	48.620	48.880	48.880	17,180,650
2026-04-15	48.100	49.610	47.900	49.250	49.250	24,872,710
2026-04-14	48.050	48.570	47.650	48.320	48.320	13,437,160
2026-04-13	49.340	49.340	47.620	47.790	47.790	23,497,540
2026-04-10	49.420	49.590	48.510	49.150	49.150	14,534,660
2026-04-09	49.960	50.230	48.650	48.880	48.880	27,761,700
2026-04-08	49.250	50.750	48.950	49.790	49.790	46,504,750
2026-04-07	48.100	49.190	48.080	48.900	48.900	20,923,010
2026-04-06	47.600	48.360	47.420	47.900	47.900	16,625,830
2026-04-03	47.700	48.060	47.380	47.480	47.480	8,571,730
2026-04-02	48.200	48.390	47.560	47.720	47.720	11,436,600
2026-04-01	47.400	48.810	47.210	47.850	47.850	22,096,180
2026-03-31	47.980	48.130	47.210	47.400	47.400	12,848,430
2026-03-30	48.140	48.800	47.770	48.100	48.100	19,347,130
2026-03-27	49.520	49.730	47.970	48.310	48.310	24,416,010
2026-03-26	50.460	50.560	49.320	49.740	49.740	17,974,220
2026-03-25	49.850	50.860	49.770	50.130	50.130	28,775,120
2026-03-24	50.360	50.500	49.580	49.710	49.710	12,103,190
2026-03-23	50.100	50.500	49.200	49.840	49.840	19,941,680
2026-03-20	50.200	50.610	50.010	50.060	50.060	9,975,940
2026-03-19	50.440	50.590	49.900	50.040	50.040	19,397,970
2026-03-18	50.590	50.870	50.300	50.400	50.400	13,206,030
2026-03-17	50.760	50.960	50.510	50.550	50.550	10,091,540
2026-03-16	51.380	51.780	50.550	50.760	50.760	19,146,510
2026-03-13	51.120	51.510	51.100	51.240	51.240	8,617,430
2026-03-12	51.550	51.710	51.080	51.130	51.130	9,198,460
2026-03-11	52.180	52.180	51.230	51.240	51.240	10,302,260
2026-03-10	52.550	52.660	51.360	51.620	51.620	24,610,150
2026-03-09	51.200	53.220	50.650	51.360	51.360	29,213,080
2026-03-06	52.130	52.570	51.520	51.680	51.680	18,821,430
2026-03-05	52.700	53.230	51.620	51.700	51.700	28,420,570
2026-03-04	53.960	54.170	52.550	52.610	52.610	26,919,650
2026-03-03	54.210	54.580	53.750	54.110	54.110	17,563,640
2026-03-02	55.860	55.870	53.800	54.170	54.170	47,465,970
2026-02-27	55.870	56.000	55.630	55.850	55.850	6,731,290
2026-02-26	55.760	56.500	55.610	55.800	55.800	13,312,540
2026-02-25	55.710	55.880	55.510	55.800	55.800	6,242,350
2026-02-24	55.620	56.330	55.500	55.620	55.620	13,743,060
2026-02-20	55.700	56.120	55.450	55.690	55.690	9,762,010
2026-02-19	56.510	56.860	55.650	55.940	55.940	13,412,430
2026-02-18	56.550	56.680	55.830	56.270	56.270	10,068,600
2026-02-17	56.960	57.030	56.410	56.640	56.640	7,009,240
2026-02-16	57.180	57.660	56.370	56.540	56.540	16,004,740
2026-02-13	56.600	57.200	56.210	56.850	56.850	23,376,920
2026-02-12	56.300	56.940	56.210	56.510	56.510	8,973,730
2026-02-11	55.590	56.770	55.510	56.670	56.670	23,310,720
2026-02-10	55.890	56.350	55.250	55.410	55.410	13,180,280
2026-02-09	56.610	56.800	55.730	56.050	56.050	15,618,400
2026-02-06	56.570	57.300	56.220	56.650	56.650	14,704,890
2026-02-05	56.760	56.830	56.100	56.250	56.250	20,446,760

← NewerPage 3 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.