Apteki 36 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 10.002 | 10.244 | 10.000 | 10.136 | 10.136 | 2,887,440 |
| 2024-09-04 | 9.696 | 10.064 | 9.696 | 9.932 | 9.932 | 1,543,730 |
| 2024-09-03 | 9.690 | 10.000 | 9.400 | 9.696 | 9.696 | 4,345,150 |
| 2024-09-02 | 10.406 | 10.406 | 9.446 | 9.552 | 9.552 | 4,448,290 |
| 2024-08-30 | 10.468 | 10.628 | 10.300 | 10.400 | 10.400 | 1,644,210 |
| 2024-08-29 | 10.490 | 10.600 | 10.326 | 10.462 | 10.462 | 2,242,740 |
| 2024-08-28 | 10.744 | 10.900 | 10.260 | 10.560 | 10.560 | 3,442,370 |
| 2024-08-27 | 10.634 | 11.400 | 10.550 | 10.744 | 10.744 | 12,530,040 |
| 2024-08-26 | 10.690 | 11.140 | 10.386 | 10.550 | 10.550 | 6,095,300 |
| 2024-08-23 | 10.950 | 10.998 | 10.222 | 10.396 | 10.396 | 5,583,480 |
| 2024-08-22 | 11.242 | 11.330 | 10.760 | 10.950 | 10.950 | 3,538,690 |
| 2024-08-21 | 11.594 | 11.612 | 11.000 | 11.240 | 11.240 | 5,181,930 |
| 2024-08-20 | 11.610 | 11.718 | 11.244 | 11.600 | 11.600 | 2,837,820 |
| 2024-08-19 | 11.660 | 12.300 | 11.300 | 11.646 | 11.646 | 17,692,500 |
| 2024-08-16 | 10.950 | 12.600 | 10.950 | 11.660 | 11.660 | 42,407,090 |
| 2024-08-15 | 10.922 | 11.062 | 10.840 | 10.942 | 10.942 | 1,059,350 |
| 2024-08-14 | 11.094 | 11.146 | 10.920 | 10.920 | 10.920 | 974,490 |
| 2024-08-13 | 10.854 | 11.094 | 10.820 | 11.028 | 11.028 | 1,581,140 |
| 2024-08-12 | 10.880 | 10.942 | 10.750 | 10.850 | 10.850 | 853,480 |
| 2024-08-09 | 11.014 | 11.014 | 10.794 | 10.850 | 10.850 | 2,028,010 |
| 2024-08-08 | 11.148 | 11.148 | 11.000 | 11.014 | 11.014 | 615,830 |
| 2024-08-07 | 10.998 | 11.136 | 10.922 | 11.088 | 11.088 | 932,990 |
| 2024-08-06 | 11.000 | 11.140 | 10.876 | 10.952 | 10.952 | 1,143,490 |
| 2024-08-05 | 11.196 | 11.198 | 10.594 | 10.994 | 10.994 | 2,708,060 |
| 2024-08-02 | 11.304 | 11.356 | 11.202 | 11.240 | 11.240 | 561,470 |
| 2024-08-01 | 11.468 | 11.570 | 11.310 | 11.322 | 11.322 | 651,180 |
| 2024-07-31 | 11.312 | 11.500 | 11.268 | 11.464 | 11.464 | 859,230 |
| 2024-07-30 | 11.268 | 11.434 | 11.130 | 11.312 | 11.312 | 1,379,780 |
| 2024-07-29 | 11.420 | 11.470 | 11.200 | 11.268 | 11.268 | 984,520 |
| 2024-07-26 | 11.800 | 11.804 | 11.252 | 11.420 | 11.420 | 4,251,000 |
| 2024-07-25 | 11.786 | 11.996 | 11.720 | 11.758 | 11.758 | 1,715,810 |
| 2024-07-24 | 11.590 | 11.966 | 11.574 | 11.786 | 11.786 | 3,718,240 |
| 2024-07-23 | 11.524 | 11.700 | 11.432 | 11.570 | 11.570 | 1,860,410 |
| 2024-07-22 | 11.564 | 11.722 | 11.468 | 11.526 | 11.526 | 1,443,620 |
| 2024-07-19 | 11.420 | 11.650 | 11.364 | 11.478 | 11.478 | 2,482,210 |
| 2024-07-18 | 11.300 | 11.386 | 11.200 | 11.364 | 11.364 | 1,484,730 |
| 2024-07-17 | 11.402 | 11.530 | 11.230 | 11.260 | 11.260 | 846,570 |
| 2024-07-16 | 11.206 | 11.550 | 11.204 | 11.380 | 11.380 | 1,087,440 |
| 2024-07-15 | 11.470 | 11.670 | 11.160 | 11.320 | 11.320 | 1,262,050 |
| 2024-07-12 | 11.322 | 11.580 | 11.300 | 11.466 | 11.466 | 1,858,660 |
| 2024-07-11 | 10.814 | 11.470 | 10.814 | 11.288 | 11.288 | 2,002,340 |
| 2024-07-10 | 11.300 | 11.322 | 10.904 | 11.000 | 11.000 | 3,347,490 |
| 2024-07-09 | 11.620 | 11.844 | 11.352 | 11.400 | 11.400 | 2,516,780 |
| 2024-07-08 | 11.900 | 11.986 | 11.612 | 11.614 | 11.614 | 2,039,350 |
| 2024-07-05 | 12.022 | 12.082 | 11.780 | 11.892 | 11.892 | 1,787,640 |
| 2024-07-04 | 12.020 | 12.300 | 11.910 | 12.022 | 12.022 | 3,752,490 |
| 2024-07-03 | 12.530 | 12.758 | 12.104 | 12.206 | 12.206 | 6,828,360 |
| 2024-07-02 | 12.592 | 13.380 | 12.230 | 12.306 | 12.306 | 22,996,690 |
| 2024-07-01 | 12.000 | 12.200 | 11.984 | 12.110 | 12.110 | 1,628,750 |
| 2024-06-28 | 12.100 | 12.210 | 11.910 | 11.990 | 11.990 | 1,817,030 |
| 2024-06-27 | 12.044 | 12.746 | 12.010 | 12.200 | 12.200 | 8,896,490 |
| 2024-06-26 | 11.632 | 11.966 | 11.600 | 11.920 | 11.920 | 2,020,190 |
| 2024-06-25 | 11.698 | 11.798 | 11.500 | 11.632 | 11.632 | 559,000 |
| 2024-06-24 | 11.776 | 11.888 | 11.650 | 11.700 | 11.700 | 797,570 |
| 2024-06-21 | 11.860 | 11.918 | 11.740 | 11.780 | 11.780 | 585,160 |
| 2024-06-20 | 11.622 | 11.900 | 11.622 | 11.824 | 11.824 | 1,325,040 |
| 2024-06-19 | 11.812 | 11.950 | 11.612 | 11.768 | 11.768 | 1,937,980 |
| 2024-06-18 | 11.878 | 12.000 | 11.670 | 11.862 | 11.862 | 2,787,550 |
| 2024-06-17 | 12.060 | 12.200 | 11.750 | 11.802 | 11.802 | 3,151,970 |
| 2024-06-14 | 12.206 | 12.206 | 11.920 | 12.054 | 12.054 | 1,603,990 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.