Aeroflot historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.200	36.730	35.470	35.870	35.870	38,865,990
2026-10-16	34.970	36.150	34.950	35.930	35.930	21,072,380
2026-10-15	35.760	35.980	34.730	35.030	35.030	28,286,820
2026-10-14	35.380	36.330	35.080	35.920	35.920	57,117,600
2026-10-13	34.260	35.860	34.050	34.940	34.940	69,659,120
2026-10-12	34.500	34.850	33.770	34.350	34.350	36,303,830
2026-10-09	33.000	34.350	32.750	33.460	33.460	19,382,860
2026-10-08	33.500	33.580	32.840	33.180	33.180	13,949,530
2026-10-07	33.490	33.850	33.360	33.550	33.550	11,769,920
2026-10-06	33.800	33.960	33.170	33.640	33.640	18,598,780
2026-10-05	32.780	34.000	32.690	33.920	33.920	46,923,120
2026-10-02	32.660	33.000	32.340	32.890	32.890	14,234,550
2026-10-01	31.600	33.060	31.450	32.590	32.590	40,929,300
2026-09-30	32.100	32.190	31.600	31.850	31.850	10,410,980
2026-09-29	32.000	32.360	31.400	32.060	32.060	21,382,330
2026-09-28	32.600	32.770	31.850	32.060	32.060	17,591,390
2026-09-25	32.710	32.980	32.440	32.660	32.660	8,908,210
2026-09-24	33.010	33.050	32.520	32.820	32.820	8,651,770
2026-09-23	32.990	33.310	32.340	32.760	32.760	16,197,830
2026-09-22	32.170	33.160	32.110	32.950	32.950	16,722,410
2026-09-21	32.390	32.600	31.950	32.080	32.080	9,731,450

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.