Aeroflot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 50.320 | 52.290 | 50.320 | 51.720 | 51.720 | 41,023,540 |
| 2025-11-06 | 50.500 | 50.640 | 50.000 | 50.320 | 50.320 | 8,926,770 |
| 2025-11-05 | 50.880 | 51.120 | 50.270 | 50.450 | 50.450 | 12,453,840 |
| 2025-11-03 | 50.590 | 51.050 | 50.440 | 50.800 | 50.800 | 6,507,910 |
| 2025-11-01 | 50.340 | 50.740 | 50.260 | 50.550 | 50.550 | 4,188,440 |
| 2025-10-31 | 51.180 | 51.420 | 50.120 | 50.230 | 50.230 | 14,728,870 |
| 2025-10-30 | 51.200 | 51.580 | 50.440 | 51.140 | 51.140 | 27,912,070 |
| 2025-10-29 | 51.200 | 51.740 | 50.880 | 51.250 | 51.250 | 13,498,430 |
| 2025-10-28 | 50.110 | 51.340 | 49.640 | 50.580 | 50.580 | 20,441,800 |
| 2025-10-27 | 51.460 | 51.500 | 50.100 | 50.370 | 50.370 | 16,195,770 |
| 2025-10-24 | 52.320 | 53.070 | 51.220 | 51.480 | 51.480 | 20,485,880 |
| 2025-10-23 | 51.990 | 52.530 | 51.160 | 51.840 | 51.840 | 30,332,220 |
| 2025-10-22 | 55.140 | 55.760 | 52.820 | 54.970 | 54.970 | 32,866,530 |
| 2025-10-21 | 57.650 | 57.650 | 53.600 | 54.290 | 54.290 | 56,764,080 |
| 2025-10-20 | 57.610 | 58.500 | 57.040 | 57.390 | 57.390 | 48,189,270 |
← NewerPage 5 of 5 · 255 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.