Aeroflot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	68.550	69.970	67.770	68.640	68.640	72,911,650
2025-08-14	68.200	68.900	66.700	67.750	67.750	84,465,450
2025-08-13	67.920	68.890	67.080	67.980	67.980	75,372,100
2025-08-12	65.500	67.940	64.620	67.710	67.710	96,218,750
2025-08-11	65.060	66.500	64.320	65.870	65.870	83,765,400
2025-08-08	61.410	63.990	60.510	62.430	62.430	64,149,300
2025-08-07	59.010	62.150	58.520	60.910	60.910	114,457,050
2025-08-06	57.240	59.880	56.660	57.230	57.230	98,572,910
2025-08-05	57.230	57.400	56.400	56.920	56.920	24,410,690
2025-08-04	57.100	57.340	56.560	57.290	57.290	23,002,040
2025-08-01	57.060	57.730	56.600	56.840	56.840	17,980,870
2025-07-31	56.900	57.240	56.340	56.930	56.930	20,422,220
2025-07-30	57.100	57.670	56.540	57.070	57.070	33,652,040
2025-07-29	56.590	57.950	56.080	57.420	57.420	58,364,970
2025-07-28	58.770	59.050	55.700	56.570	56.570	111,532,020
2025-07-25	59.100	59.500	58.340	58.700	58.700	15,065,620
2025-07-24	59.070	59.470	58.670	58.870	58.870	9,413,510
2025-07-23	58.740	59.690	58.710	59.360	59.360	18,686,870
2025-07-22	59.400	59.810	58.430	58.440	58.440	25,331,950
2025-07-21	60.130	61.050	59.200	59.660	59.660	31,618,600
2025-07-18	57.500	60.240	57.300	60.150	60.150	32,616,350
2025-07-17	60.320	62.790	60.300	61.700	61.700	38,069,890
2025-07-16	60.440	61.100	60.100	60.400	60.400	13,699,800
2025-07-15	61.270	61.770	59.760	60.400	60.400	16,460,260
2025-07-14	59.170	61.290	57.270	60.350	60.350	35,599,150
2025-07-11	62.300	62.480	58.620	60.240	60.240	31,855,440
2025-07-10	62.410	62.450	61.000	61.690	61.690	21,216,260
2025-07-09	62.630	63.200	61.770	61.980	61.980	16,201,330
2025-07-08	63.120	63.630	62.340	63.450	63.450	17,849,790
2025-07-07	64.410	64.800	62.850	62.970	62.970	19,846,170
2025-07-04	64.800	65.060	63.720	64.560	64.560	11,977,930
2025-07-03	66.040	66.750	64.800	65.460	65.460	16,535,870
2025-07-02	65.780	66.100	64.320	65.400	65.400	24,509,070
2025-07-01	66.400	66.900	64.870	65.570	65.570	21,107,170
2025-06-30	66.250	66.890	65.780	66.850	66.850	15,887,450
2025-06-27	65.090	66.370	64.730	65.980	65.980	12,357,290
2025-06-26	65.210	65.440	64.710	65.240	65.240	8,928,370
2025-06-25	65.250	65.880	64.670	65.190	65.190	20,781,060
2025-06-24	62.600	65.190	62.590	64.690	64.690	43,236,750
2025-06-23	63.770	63.950	62.220	62.700	62.700	19,932,270
2025-06-20	64.160	64.580	63.540	63.750	63.750	15,741,940
2025-06-19	64.930	65.400	63.800	64.420	64.420	26,151,930
2025-06-18	64.140	65.650	63.710	64.900	64.900	24,735,900
2025-06-17	63.420	64.870	63.070	64.520	64.520	20,469,110
2025-06-16	64.710	65.990	63.300	63.520	63.520	28,182,780
2025-06-13	66.150	66.380	64.420	65.010	65.010	10,775,440
2025-06-11	66.220	67.160	65.620	66.010	66.010	27,926,880
2025-06-10	65.230	66.200	64.590	65.500	65.500	24,169,090
2025-06-09	64.980	65.700	64.500	64.680	64.680	20,329,830
2025-06-06	66.300	67.400	64.070	65.440	65.440	27,101,200
2025-06-05	65.630	66.700	65.040	66.360	66.360	21,988,200
2025-06-04	67.590	67.590	65.600	66.100	66.100	29,929,230
2025-06-03	66.800	67.580	66.330	67.340	67.340	27,172,470
2025-06-02	68.650	69.000	65.710	67.500	67.500	48,967,490
2025-05-30	66.260	68.890	65.550	68.420	68.420	43,699,980
2025-05-29	67.660	67.970	66.000	67.070	67.070	16,083,490
2025-05-28	65.470	68.000	65.260	66.490	66.490	21,462,320
2025-05-27	64.200	65.250	62.550	65.030	65.030	25,232,880
2025-05-26	67.010	67.100	64.220	64.570	64.570	23,458,110
2025-05-23	67.010	68.150	66.750	66.840	66.840	10,189,370

← NewerPage 6 of 22 · 1,270 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.