Aeroflot historical data

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

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
2025-10-17	57.010	57.990	55.500	57.150	57.150	59,992,190
2025-10-16	50.160	56.540	49.730	51.970	51.970	71,431,830
2025-10-15	50.970	51.100	50.070	50.300	50.300	14,486,480
2025-10-14	52.040	52.370	50.550	50.910	50.910	13,971,780
2025-10-13	51.140	52.580	50.360	51.940	51.940	24,436,310
2025-10-10	52.510	52.580	50.820	51.150	51.150	20,818,340
2025-10-09	50.990	52.480	49.570	51.820	51.820	40,855,560
2025-10-08	53.270	53.540	50.310	50.680	50.680	32,973,110
2025-10-07	52.000	53.280	51.000	53.130	53.130	26,905,430
2025-10-06	51.050	52.390	50.070	51.660	51.660	38,986,530
2025-10-03	52.600	52.880	51.000	51.280	51.280	28,127,130
2025-10-02	53.430	53.470	52.060	52.730	52.730	22,780,100
2025-10-01	54.410	54.870	52.960	53.260	53.260	27,119,610
2025-09-30	54.960	55.100	54.070	54.250	54.250	17,668,670
2025-09-29	55.840	56.600	54.000	54.320	54.320	31,101,980
2025-09-26	55.840	56.270	55.030	56.000	56.000	22,605,140
2025-09-25	56.830	57.190	55.270	56.250	56.250	17,116,020
2025-09-24	56.360	57.360	55.560	56.510	56.510	29,032,490
2025-09-23	58.890	59.000	55.860	58.380	58.380	33,573,600
2025-09-22	58.260	58.930	57.500	58.370	58.370	26,879,500
2025-09-19	59.600	60.000	58.030	58.160	58.160	29,252,420
2025-09-18	61.110	61.610	58.780	60.370	60.370	25,432,510
2025-09-17	60.140	61.010	59.810	60.770	60.770	18,579,470
2025-09-16	60.010	61.030	59.240	60.170	60.170	24,723,800
2025-09-15	60.000	60.790	59.380	60.050	60.050	24,144,660
2025-09-12	62.410	62.600	59.820	60.180	60.180	34,063,240
2025-09-11	61.800	62.960	61.000	62.020	62.020	43,370,470
2025-09-10	62.990	62.990	61.350	62.000	62.000	21,584,060
2025-09-09	63.150	63.700	62.750	63.080	63.080	18,571,020
2025-09-08	62.190	63.480	61.890	63.220	63.220	27,680,300
2025-09-05	62.250	62.640	61.860	62.100	62.100	15,699,850
2025-09-04	61.700	62.770	61.370	61.780	61.780	39,336,730
2025-09-03	60.500	61.850	59.880	61.100	61.100	31,849,230
2025-09-02	61.340	61.640	59.540	59.650	59.650	31,790,630
2025-09-01	62.130	62.940	61.200	61.890	61.890	18,061,650
2025-08-29	62.740	62.760	61.560	61.970	61.970	23,658,620
2025-08-28	63.610	63.830	61.800	63.590	63.590	26,590,650
2025-08-27	62.900	63.970	62.410	63.700	63.700	26,548,260
2025-08-26	62.190	63.250	62.000	62.600	62.600	32,086,340
2025-08-25	63.450	63.590	61.350	62.050	62.050	42,126,050
2025-08-22	63.420	63.840	62.640	63.080	63.080	43,084,500
2025-08-21	65.720	65.980	62.420	63.130	63.130	71,023,390
2025-08-20	67.440	67.670	65.500	65.930	65.930	39,845,140
2025-08-19	69.030	69.230	66.870	67.120	67.120	58,388,370
2025-08-18	67.500	70.620	65.800	67.090	67.090	88,948,290

← NewerPage 5 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.