Aeroflot historical data

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

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
2026-09-18	32.080	32.810	32.000	32.480	32.480	14,155,250
2026-09-17	32.190	32.200	31.700	31.920	31.920	13,486,950
2026-09-16	32.770	32.920	31.880	32.180	32.180	16,040,350
2026-09-15	33.220	33.470	32.520	32.900	32.900	21,200,220
2026-09-14	32.490	33.780	32.490	33.470	33.470	26,074,730
2026-09-11	33.000	33.540	32.230	32.510	32.510	26,268,270
2026-09-10	32.330	33.080	32.170	32.980	32.980	21,528,930
2026-09-09	33.150	33.200	32.330	32.610	32.610	20,174,980
2026-09-08	33.770	33.770	33.000	33.180	33.180	28,358,420
2026-09-07	34.100	34.280	32.720	33.420	33.420	59,501,860
2026-09-04	33.000	33.970	32.620	33.500	33.500	59,534,900
2026-09-03	31.130	33.290	30.740	31.440	31.440	67,057,870
2026-09-02	30.650	31.440	30.600	31.060	31.060	59,175,150
2026-09-01	32.110	32.630	30.360	32.260	32.260	92,391,490
2026-08-31	31.400	32.250	31.000	32.180	32.180	35,080,290
2026-08-28	31.150	31.510	30.800	31.320	31.320	20,443,250
2026-08-27	30.500	31.290	30.480	30.800	30.800	23,505,790
2026-08-26	31.750	31.820	30.490	30.650	30.650	23,513,340
2026-08-25	31.510	32.380	31.330	31.700	31.700	48,815,010
2026-08-24	33.000	33.000	30.920	31.310	31.310	30,115,930
2026-08-21	32.800	33.120	32.380	32.800	32.800	11,329,280
2026-08-20	34.200	34.500	32.800	32.930	32.930	22,258,730
2026-08-19	33.740	34.430	33.370	34.340	34.340	12,900,460
2026-08-18	32.350	33.800	32.270	33.430	33.430	18,695,890
2026-08-17	33.400	33.430	31.940	32.130	32.130	22,913,310
2026-08-14	34.150	34.530	33.100	33.570	33.570	26,897,040
2026-08-13	34.990	34.990	34.060	34.170	34.170	21,988,570
2026-08-12	36.100	36.200	34.820	35.210	35.210	18,653,750
2026-08-11	36.000	36.360	35.820	36.120	36.120	8,792,400
2026-08-10	35.600	37.000	35.120	36.290	36.290	21,337,550
2026-08-07	36.380	36.390	35.360	35.650	35.650	13,039,090
2026-08-06	36.080	36.640	35.400	35.960	35.960	23,070,770
2026-08-05	35.210	36.190	34.970	36.010	36.010	22,722,580
2026-08-04	35.000	35.300	34.280	35.050	35.050	21,823,620
2026-08-03	33.250	35.310	33.150	34.950	34.950	35,289,070
2026-07-31	32.420	33.490	31.850	32.990	32.990	26,475,610
2026-07-30	32.650	33.470	32.280	32.420	32.420	19,452,320
2026-07-29	32.300	32.750	32.290	32.530	32.530	12,231,750
2026-07-28	32.220	32.820	31.840	32.290	32.290	19,837,810

Page 1 of 22 · 1,271 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.