Aeroflot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 76.950 | 78.170 | 76.440 | 76.700 | 76.700 | 38,001,490 |
| 2025-02-24 | 76.310 | 77.480 | 75.400 | 76.830 | 76.830 | 42,251,950 |
| 2025-02-21 | 76.820 | 77.900 | 74.570 | 76.000 | 76.000 | 61,820,560 |
| 2025-02-20 | 75.000 | 78.450 | 74.280 | 76.390 | 76.390 | 103,717,130 |
| 2025-02-19 | 72.000 | 75.360 | 71.700 | 74.250 | 74.250 | 76,983,200 |
| 2025-02-18 | 74.940 | 75.090 | 71.010 | 72.000 | 72.000 | 100,871,420 |
| 2025-02-17 | 70.620 | 74.600 | 70.250 | 73.470 | 73.470 | 103,745,000 |
| 2025-02-14 | 68.010 | 72.100 | 66.480 | 67.840 | 67.840 | 142,936,840 |
| 2025-02-13 | 69.390 | 69.700 | 66.000 | 67.890 | 67.890 | 63,279,740 |
| 2025-02-12 | 64.750 | 69.700 | 62.710 | 63.360 | 63.360 | 122,578,260 |
| 2025-02-11 | 64.600 | 65.170 | 64.140 | 64.560 | 64.560 | 27,057,610 |
| 2025-02-10 | 64.320 | 65.850 | 64.280 | 65.110 | 65.110 | 43,067,960 |
| 2025-02-07 | 64.350 | 64.600 | 63.600 | 64.200 | 64.200 | 14,338,490 |
| 2025-02-06 | 64.750 | 65.200 | 63.450 | 64.120 | 64.120 | 35,260,480 |
| 2025-02-05 | 62.700 | 64.870 | 61.310 | 63.760 | 63.760 | 52,001,580 |
| 2025-02-04 | 64.140 | 64.450 | 62.310 | 63.430 | 63.430 | 29,698,520 |
| 2025-02-03 | 63.860 | 64.450 | 62.640 | 63.370 | 63.370 | 54,878,760 |
| 2025-01-31 | 64.510 | 65.800 | 62.900 | 63.120 | 63.120 | 82,781,720 |
| 2025-01-30 | 62.180 | 64.580 | 61.700 | 64.220 | 64.220 | 112,680,510 |
| 2025-01-29 | 61.180 | 62.370 | 60.120 | 61.000 | 61.000 | 39,441,770 |
| 2025-01-28 | 60.150 | 61.840 | 58.610 | 61.220 | 61.220 | 35,463,990 |
| 2025-01-27 | 61.860 | 61.960 | 59.880 | 60.740 | 60.740 | 21,918,920 |
| 2025-01-24 | 60.990 | 62.300 | 60.630 | 61.580 | 61.580 | 35,262,080 |
| 2025-01-23 | 60.220 | 61.000 | 59.210 | 59.700 | 59.700 | 33,574,760 |
| 2025-01-22 | 61.700 | 62.380 | 60.120 | 62.010 | 62.010 | 28,587,320 |
| 2025-01-21 | 61.120 | 61.800 | 60.020 | 61.600 | 61.600 | 23,030,170 |
| 2025-01-20 | 62.360 | 62.700 | 60.770 | 61.950 | 61.950 | 29,600,120 |
| 2025-01-17 | 61.300 | 61.890 | 60.680 | 61.560 | 61.560 | 17,560,240 |
| 2025-01-16 | 62.400 | 62.490 | 60.100 | 61.390 | 61.390 | 32,559,910 |
| 2025-01-15 | 61.600 | 62.390 | 60.560 | 61.100 | 61.100 | 21,570,080 |
| 2025-01-14 | 60.500 | 62.000 | 60.060 | 61.140 | 61.140 | 31,242,650 |
| 2025-01-13 | 61.500 | 62.280 | 60.010 | 60.860 | 60.860 | 38,338,150 |
| 2025-01-10 | 58.470 | 61.400 | 58.430 | 60.820 | 60.820 | 48,670,740 |
| 2025-01-09 | 59.800 | 60.770 | 58.210 | 58.510 | 58.510 | 35,641,370 |
| 2025-01-08 | 59.020 | 59.960 | 58.820 | 59.460 | 59.460 | 10,577,870 |
| 2025-01-06 | 58.120 | 59.100 | 57.240 | 58.640 | 58.640 | 10,713,340 |
| 2025-01-03 | 59.060 | 59.430 | 57.670 | 58.000 | 58.000 | 20,546,100 |
| 2024-12-30 | 59.040 | 59.800 | 58.080 | 59.000 | 59.000 | 32,191,130 |
| 2024-12-28 | 55.730 | 58.480 | 55.580 | 57.650 | 57.650 | 25,416,900 |
| 2024-12-27 | 55.040 | 55.690 | 54.630 | 55.280 | 55.280 | 16,594,400 |
| 2024-12-26 | 54.960 | 55.970 | 54.400 | 55.150 | 55.150 | 24,144,930 |
| 2024-12-25 | 53.560 | 55.590 | 52.880 | 55.090 | 55.090 | 43,305,450 |
| 2024-12-24 | 56.100 | 56.250 | 53.500 | 54.540 | 54.540 | 28,401,260 |
| 2024-12-23 | 55.820 | 56.470 | 54.150 | 56.000 | 56.000 | 52,968,170 |
| 2024-12-20 | 50.070 | 55.360 | 49.780 | 54.910 | 54.910 | 76,595,880 |
| 2024-12-19 | 49.510 | 50.790 | 48.900 | 50.590 | 50.590 | 39,657,070 |
| 2024-12-18 | 47.900 | 49.350 | 47.350 | 48.760 | 48.760 | 27,723,800 |
| 2024-12-17 | 47.500 | 48.240 | 46.500 | 47.220 | 47.220 | 25,583,960 |
| 2024-12-16 | 48.090 | 48.190 | 46.830 | 47.410 | 47.410 | 25,534,200 |
| 2024-12-13 | 48.420 | 48.840 | 47.590 | 48.360 | 48.360 | 24,556,400 |
| 2024-12-12 | 49.970 | 50.400 | 48.500 | 48.550 | 48.550 | 27,508,700 |
| 2024-12-11 | 49.600 | 50.470 | 49.300 | 49.500 | 49.500 | 21,479,210 |
| 2024-12-10 | 51.010 | 51.080 | 49.310 | 49.980 | 49.980 | 33,236,140 |
| 2024-12-09 | 51.390 | 51.900 | 50.860 | 51.440 | 51.440 | 31,540,790 |
| 2024-12-06 | 50.500 | 51.190 | 49.680 | 50.900 | 50.900 | 41,791,340 |
| 2024-12-05 | 48.520 | 50.590 | 47.670 | 49.490 | 49.490 | 71,775,190 |
| 2024-12-04 | 48.600 | 50.380 | 47.280 | 48.900 | 48.900 | 91,759,630 |
| 2024-12-03 | 50.500 | 50.500 | 48.310 | 49.040 | 49.040 | 51,625,320 |
| 2024-12-02 | 52.410 | 52.970 | 50.100 | 50.610 | 50.610 | 64,317,950 |
| 2024-11-29 | 54.710 | 55.130 | 52.020 | 52.230 | 52.230 | 90,348,440 |
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.