Aeroflot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	57.970	58.470	56.500	57.740	57.740	25,098,670
2026-02-03	57.910	58.950	57.530	57.850	57.850	34,366,080
2026-02-02	57.370	57.850	56.840	57.070	57.070	30,089,450
2026-01-30	57.910	58.300	57.050	57.270	57.270	22,505,900
2026-01-29	57.930	59.270	57.050	57.570	57.570	50,900,980
2026-01-28	58.670	58.750	57.860	58.240	58.240	13,979,860
2026-01-27	57.300	58.780	56.950	58.400	58.400	23,657,120
2026-01-26	58.060	58.420	57.040	57.280	57.280	29,784,200
2026-01-23	57.880	58.560	57.420	57.920	57.920	20,260,100
2026-01-22	58.590	58.860	57.320	57.940	57.940	34,224,800
2026-01-21	56.560	58.500	55.940	57.700	57.700	40,968,940
2026-01-20	56.350	56.690	55.770	56.380	56.380	20,546,250
2026-01-19	56.750	56.970	56.110	56.750	56.750	16,386,890
2026-01-16	56.220	56.960	55.910	56.510	56.510	17,435,860
2026-01-15	55.240	56.290	55.130	55.640	55.640	17,106,480
2026-01-14	55.410	56.500	54.680	55.560	55.560	24,311,560
2026-01-13	56.940	56.960	55.300	55.600	55.600	23,188,020
2026-01-12	57.250	57.480	56.390	56.580	56.580	17,463,710
2026-01-09	56.580	57.600	56.580	57.240	57.240	15,895,340
2026-01-08	56.410	56.880	56.290	56.610	56.610	8,790,190
2026-01-06	57.300	57.570	56.900	57.010	57.010	6,896,010
2026-01-05	57.690	57.950	56.200	57.500	57.500	21,428,680
2025-12-30	57.910	58.310	57.450	57.700	57.700	14,172,230
2025-12-29	59.000	60.120	57.870	58.190	58.190	43,612,240
2025-12-26	56.900	58.980	56.650	58.850	58.850	34,307,720
2025-12-25	57.850	57.880	56.760	56.920	56.920	13,100,340
2025-12-24	58.290	58.650	57.380	57.670	57.670	17,342,010
2025-12-23	57.890	58.290	57.030	57.970	57.970	21,686,280
2025-12-22	59.760	59.940	57.610	57.850	57.850	40,083,050
2025-12-19	60.560	60.790	58.820	59.450	59.450	42,897,120
2025-12-18	60.240	60.850	59.360	59.610	59.610	37,428,570
2025-12-17	59.220	60.890	58.620	59.790	59.790	103,615,100
2025-12-16	56.950	59.450	56.720	59.260	59.260	56,685,800
2025-12-15	56.530	57.230	56.270	57.110	57.110	21,177,240
2025-12-12	57.510	57.700	56.120	56.700	56.700	25,031,940
2025-12-11	57.480	58.400	57.250	57.390	57.390	36,439,370
2025-12-10	57.700	57.960	57.130	57.520	57.520	15,896,370
2025-12-09	56.600	58.190	56.320	56.660	56.660	25,100,140
2025-12-08	57.350	58.380	56.280	57.300	57.300	26,280,620
2025-12-05	55.700	57.490	55.500	57.240	57.240	20,800,820
2025-12-04	56.150	56.490	55.710	55.890	55.890	12,958,590
2025-12-03	55.700	55.960	54.640	55.720	55.720	32,887,020
2025-12-02	56.990	57.440	56.250	56.510	56.510	21,497,550
2025-12-01	57.090	57.940	56.680	57.270	57.270	29,246,170
2025-11-28	55.360	57.870	55.010	57.300	57.300	37,133,930
2025-11-27	57.130	58.000	54.960	55.710	55.710	61,522,720
2025-11-26	56.790	57.700	56.540	57.470	57.470	54,736,190
2025-11-25	55.150	57.500	54.150	56.180	56.180	59,638,010
2025-11-24	55.400	56.540	54.570	54.950	54.950	45,957,570
2025-11-21	55.370	55.500	53.530	54.770	54.770	52,613,230
2025-11-20	52.540	55.770	52.490	52.940	52.940	58,295,420
2025-11-19	51.930	53.690	51.200	53.030	53.030	69,362,800
2025-11-18	50.090	52.190	49.420	51.690	51.690	43,492,500
2025-11-17	50.850	51.050	49.900	50.550	50.550	15,012,310
2025-11-14	50.850	51.120	50.430	50.750	50.750	6,116,480
2025-11-13	50.950	51.400	50.750	51.030	51.030	7,261,320
2025-11-12	51.600	51.740	50.640	50.920	50.920	9,711,590
2025-11-11	51.290	51.850	50.820	51.550	51.550	12,824,420
2025-11-10	51.910	52.640	51.110	51.300	51.300	25,992,730
2025-11-07	50.320	52.290	50.320	51.720	51.720	41,023,540

← NewerPage 4 of 5 · 254 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.