Aeroflot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 68.020 | 68.330 | 66.430 | 67.510 | 67.510 | 17,822,100 |
| 2025-05-21 | 68.840 | 68.860 | 67.790 | 68.250 | 68.250 | 9,636,790 |
| 2025-05-20 | 70.000 | 70.000 | 68.560 | 68.570 | 68.570 | 7,437,420 |
| 2025-05-19 | 69.150 | 71.330 | 69.120 | 70.050 | 70.050 | 27,342,510 |
| 2025-05-16 | 70.120 | 70.140 | 67.120 | 68.800 | 68.800 | 30,215,820 |
| 2025-05-15 | 68.500 | 70.190 | 68.500 | 69.450 | 69.450 | 23,192,250 |
| 2025-05-14 | 71.270 | 71.540 | 68.500 | 70.500 | 70.500 | 17,230,550 |
| 2025-05-13 | 72.160 | 72.380 | 71.160 | 71.800 | 71.800 | 10,652,260 |
| 2025-05-12 | 70.110 | 72.970 | 69.800 | 72.100 | 72.100 | 22,169,440 |
| 2025-05-08 | 69.830 | 70.850 | 69.800 | 70.270 | 70.270 | 9,651,870 |
| 2025-05-07 | 68.730 | 70.340 | 68.720 | 69.690 | 69.690 | 18,937,080 |
| 2025-05-06 | 68.050 | 69.770 | 67.290 | 69.070 | 69.070 | 17,008,330 |
| 2025-05-05 | 67.230 | 68.940 | 66.700 | 67.160 | 67.160 | 23,893,760 |
| 2025-05-02 | 70.680 | 70.960 | 67.100 | 68.130 | 68.130 | 16,739,230 |
| 2025-04-30 | 70.790 | 72.200 | 68.200 | 71.080 | 71.080 | 43,247,560 |
| 2025-04-29 | 73.500 | 73.760 | 69.750 | 71.010 | 71.010 | 25,456,680 |
| 2025-04-28 | 74.780 | 75.480 | 72.520 | 74.360 | 74.360 | 46,928,360 |
| 2025-04-25 | 72.230 | 74.770 | 72.230 | 73.890 | 73.890 | 35,838,920 |
| 2025-04-24 | 72.930 | 73.950 | 71.730 | 72.260 | 72.260 | 21,677,300 |
| 2025-04-23 | 73.500 | 74.020 | 70.800 | 72.550 | 72.550 | 36,207,360 |
| 2025-04-22 | 72.500 | 75.000 | 71.850 | 72.700 | 72.700 | 32,850,470 |
| 2025-04-21 | 70.670 | 73.000 | 70.470 | 72.340 | 72.340 | 44,269,920 |
| 2025-04-18 | 70.000 | 71.120 | 68.710 | 70.350 | 70.350 | 30,588,660 |
| 2025-04-17 | 69.370 | 71.170 | 69.120 | 69.690 | 69.690 | 19,219,930 |
| 2025-04-16 | 69.260 | 70.350 | 68.210 | 69.930 | 69.930 | 20,618,280 |
| 2025-04-15 | 68.730 | 69.610 | 68.010 | 68.940 | 68.940 | 20,243,030 |
| 2025-04-14 | 69.920 | 71.400 | 67.830 | 68.700 | 68.700 | 47,063,720 |
| 2025-04-11 | 67.290 | 70.590 | 66.910 | 69.410 | 69.410 | 76,682,850 |
| 2025-04-10 | 68.000 | 70.430 | 65.460 | 67.130 | 67.130 | 77,905,460 |
| 2025-04-09 | 62.100 | 68.200 | 60.410 | 62.510 | 62.510 | 83,100,670 |
| 2025-04-08 | 64.830 | 66.180 | 61.560 | 64.860 | 64.860 | 39,964,700 |
| 2025-04-07 | 66.310 | 66.660 | 61.230 | 63.900 | 63.900 | 84,869,030 |
| 2025-04-04 | 70.900 | 71.500 | 65.100 | 66.100 | 66.100 | 90,005,920 |
| 2025-04-03 | 67.430 | 70.590 | 64.110 | 65.200 | 65.200 | 38,784,250 |
| 2025-04-02 | 66.060 | 67.900 | 65.240 | 66.050 | 66.050 | 34,076,100 |
| 2025-04-01 | 69.900 | 70.700 | 64.500 | 68.210 | 68.210 | 47,400,110 |
| 2025-03-31 | 66.500 | 69.820 | 65.280 | 69.470 | 69.470 | 37,283,410 |
| 2025-03-28 | 70.930 | 70.950 | 66.990 | 68.500 | 68.500 | 36,346,070 |
| 2025-03-27 | 73.300 | 73.320 | 70.890 | 71.340 | 71.340 | 20,205,020 |
| 2025-03-26 | 74.720 | 74.880 | 73.170 | 73.500 | 73.500 | 9,366,530 |
| 2025-03-25 | 74.420 | 75.180 | 72.920 | 74.100 | 74.100 | 16,767,990 |
| 2025-03-24 | 75.220 | 75.480 | 73.600 | 74.740 | 74.740 | 15,165,180 |
| 2025-03-21 | 75.570 | 76.100 | 74.610 | 75.130 | 75.130 | 13,632,760 |
| 2025-03-20 | 76.380 | 76.380 | 75.000 | 75.550 | 75.550 | 13,388,310 |
| 2025-03-19 | 75.460 | 76.440 | 74.750 | 75.870 | 75.870 | 18,266,370 |
| 2025-03-18 | 76.500 | 77.500 | 75.150 | 76.850 | 76.850 | 44,751,120 |
| 2025-03-17 | 74.560 | 77.150 | 74.530 | 76.200 | 76.200 | 35,595,280 |
| 2025-03-14 | 73.500 | 75.000 | 72.650 | 74.680 | 74.680 | 28,082,490 |
| 2025-03-13 | 73.200 | 74.970 | 71.500 | 72.640 | 72.640 | 45,502,790 |
| 2025-03-12 | 74.220 | 74.460 | 72.790 | 73.320 | 73.320 | 20,772,840 |
| 2025-03-11 | 74.700 | 75.300 | 73.270 | 74.210 | 74.210 | 26,418,700 |
| 2025-03-10 | 75.350 | 75.720 | 74.410 | 74.780 | 74.780 | 20,499,260 |
| 2025-03-07 | 73.810 | 76.810 | 72.560 | 72.770 | 72.770 | 101,652,380 |
| 2025-03-06 | 74.200 | 74.950 | 72.940 | 73.590 | 73.590 | 25,544,700 |
| 2025-03-05 | 76.450 | 76.690 | 73.830 | 75.520 | 75.520 | 39,055,620 |
| 2025-03-04 | 74.100 | 76.900 | 74.050 | 76.100 | 76.100 | 76,353,040 |
| 2025-03-03 | 73.650 | 75.170 | 70.350 | 74.150 | 74.150 | 129,373,260 |
| 2025-02-28 | 71.270 | 74.990 | 69.620 | 72.960 | 72.960 | 150,636,800 |
| 2025-02-27 | 74.800 | 74.860 | 71.400 | 73.500 | 73.500 | 55,975,060 |
| 2025-02-26 | 77.380 | 78.200 | 73.650 | 75.930 | 75.930 | 64,674,650 |
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.