Aeroflot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 56.790 | 56.990 | 54.230 | 54.770 | 54.770 | 50,105,290 |
| 2024-11-27 | 56.600 | 57.480 | 54.010 | 55.070 | 55.070 | 53,766,660 |
| 2024-11-26 | 57.330 | 58.330 | 56.000 | 56.190 | 56.190 | 34,671,740 |
| 2024-11-25 | 58.650 | 59.120 | 56.710 | 57.660 | 57.660 | 29,948,010 |
| 2024-11-22 | 59.600 | 60.000 | 58.200 | 58.690 | 58.690 | 27,707,520 |
| 2024-11-21 | 58.150 | 60.000 | 57.060 | 57.780 | 57.780 | 40,994,150 |
| 2024-11-20 | 60.140 | 60.570 | 57.100 | 58.350 | 58.350 | 49,966,270 |
| 2024-11-19 | 62.000 | 62.390 | 59.210 | 59.920 | 59.920 | 49,735,060 |
| 2024-11-18 | 62.050 | 63.000 | 61.530 | 62.350 | 62.350 | 37,280,340 |
| 2024-11-15 | 61.490 | 63.860 | 61.350 | 63.520 | 63.520 | 72,273,160 |
| 2024-11-14 | 61.010 | 61.850 | 60.880 | 61.250 | 61.250 | 21,100,660 |
| 2024-11-13 | 60.600 | 62.080 | 60.600 | 61.930 | 61.930 | 24,056,110 |
| 2024-11-12 | 61.990 | 61.990 | 60.680 | 61.150 | 61.150 | 33,375,940 |
| 2024-11-11 | 61.250 | 62.390 | 61.010 | 61.990 | 61.990 | 52,794,510 |
| 2024-11-08 | 59.300 | 60.890 | 58.340 | 59.110 | 59.110 | 56,615,050 |
| 2024-11-07 | 56.920 | 59.200 | 56.130 | 58.000 | 58.000 | 42,564,720 |
| 2024-11-06 | 57.900 | 59.790 | 56.590 | 57.850 | 57.850 | 101,405,030 |
| 2024-11-05 | 56.030 | 56.080 | 55.000 | 55.260 | 55.260 | 15,982,350 |
| 2024-11-02 | 54.850 | 56.000 | 54.620 | 55.340 | 55.340 | 16,783,640 |
| 2024-11-01 | 54.200 | 55.050 | 53.700 | 54.530 | 54.530 | 30,481,980 |
| 2024-10-31 | 53.340 | 54.740 | 53.200 | 53.490 | 53.490 | 48,744,820 |
| 2024-10-30 | 56.350 | 57.390 | 53.400 | 56.000 | 56.000 | 61,522,840 |
| 2024-10-29 | 53.950 | 56.790 | 53.530 | 55.620 | 55.620 | 53,145,710 |
| 2024-10-28 | 55.000 | 55.190 | 53.120 | 53.600 | 53.600 | 39,705,000 |
| 2024-10-25 | 57.220 | 58.090 | 55.360 | 55.850 | 55.850 | 44,357,230 |
| 2024-10-24 | 56.450 | 57.200 | 56.020 | 56.730 | 56.730 | 12,357,350 |
| 2024-10-23 | 56.950 | 57.390 | 56.240 | 56.900 | 56.900 | 15,520,010 |
| 2024-10-22 | 57.550 | 57.770 | 56.820 | 57.390 | 57.390 | 11,806,620 |
| 2024-10-21 | 57.670 | 58.450 | 57.170 | 57.290 | 57.290 | 21,979,240 |
| 2024-10-18 | 56.150 | 57.610 | 55.820 | 57.230 | 57.230 | 23,688,250 |
| 2024-10-17 | 56.700 | 57.390 | 55.830 | 56.250 | 56.250 | 22,972,950 |
| 2024-10-16 | 57.550 | 57.900 | 56.070 | 56.550 | 56.550 | 26,231,870 |
| 2024-10-15 | 56.290 | 58.060 | 55.940 | 57.700 | 57.700 | 30,001,410 |
| 2024-10-14 | 54.670 | 56.880 | 54.670 | 56.020 | 56.020 | 40,489,900 |
| 2024-10-11 | 54.130 | 55.000 | 53.670 | 54.930 | 54.930 | 27,384,130 |
| 2024-10-10 | 54.160 | 54.310 | 53.530 | 54.050 | 54.050 | 17,797,790 |
| 2024-10-09 | 53.330 | 54.100 | 53.050 | 53.620 | 53.620 | 20,824,340 |
| 2024-10-08 | 53.530 | 53.650 | 52.700 | 53.280 | 53.280 | 14,057,140 |
| 2024-10-07 | 53.350 | 54.010 | 52.630 | 53.160 | 53.160 | 18,257,070 |
| 2024-10-04 | 53.200 | 53.290 | 52.180 | 52.870 | 52.870 | 15,154,290 |
| 2024-10-03 | 52.400 | 53.110 | 51.220 | 52.220 | 52.220 | 29,882,900 |
| 2024-10-02 | 54.040 | 54.490 | 52.220 | 52.440 | 52.440 | 21,561,390 |
| 2024-10-01 | 53.820 | 54.550 | 53.360 | 54.160 | 54.160 | 21,063,860 |
| 2024-09-30 | 54.990 | 55.740 | 54.000 | 54.800 | 54.800 | 32,581,710 |
| 2024-09-27 | 53.210 | 54.790 | 52.810 | 54.500 | 54.500 | 23,589,380 |
| 2024-09-26 | 53.350 | 53.790 | 52.600 | 53.410 | 53.410 | 21,936,750 |
| 2024-09-25 | 54.300 | 54.880 | 53.300 | 53.690 | 53.690 | 29,619,200 |
| 2024-09-24 | 55.200 | 55.280 | 53.510 | 53.850 | 53.850 | 34,042,430 |
| 2024-09-23 | 52.960 | 55.140 | 52.950 | 54.770 | 54.770 | 39,254,570 |
| 2024-09-20 | 52.310 | 53.170 | 52.190 | 52.340 | 52.340 | 23,655,980 |
| 2024-09-19 | 51.470 | 52.860 | 51.010 | 52.270 | 52.270 | 33,158,860 |
| 2024-09-18 | 51.700 | 51.970 | 50.520 | 51.610 | 51.610 | 37,595,920 |
| 2024-09-17 | 49.490 | 51.980 | 49.100 | 50.320 | 50.320 | 43,124,300 |
| 2024-09-16 | 48.400 | 49.490 | 48.120 | 49.150 | 49.150 | 22,610,470 |
| 2024-09-13 | 47.650 | 48.600 | 46.460 | 48.300 | 48.300 | 36,992,530 |
| 2024-09-12 | 47.770 | 48.130 | 46.560 | 46.810 | 46.810 | 23,684,200 |
| 2024-09-11 | 48.900 | 49.060 | 47.510 | 48.390 | 48.390 | 18,123,350 |
| 2024-09-10 | 50.310 | 50.720 | 48.050 | 48.870 | 48.870 | 29,260,120 |
| 2024-09-09 | 48.460 | 50.320 | 48.450 | 49.310 | 49.310 | 28,730,710 |
| 2024-09-06 | 47.530 | 48.890 | 47.260 | 47.950 | 47.950 | 25,440,300 |
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.