Apteki 36 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 11.880 | 12.198 | 11.026 | 12.062 | 12.062 | 3,859,930 |
| 2024-06-11 | 12.662 | 12.750 | 12.320 | 12.324 | 12.324 | 1,914,340 |
| 2024-06-10 | 12.322 | 12.690 | 12.218 | 12.538 | 12.538 | 4,029,160 |
| 2024-06-07 | 12.100 | 12.346 | 12.018 | 12.150 | 12.150 | 3,306,990 |
| 2024-06-06 | 12.080 | 12.174 | 11.806 | 12.092 | 12.092 | 1,496,120 |
| 2024-06-05 | 11.940 | 12.248 | 11.940 | 12.080 | 12.080 | 2,031,900 |
| 2024-06-04 | 11.708 | 12.028 | 11.552 | 11.938 | 11.938 | 2,606,450 |
| 2024-06-03 | 12.310 | 12.624 | 10.900 | 11.702 | 11.702 | 10,612,450 |
| 2024-05-31 | 12.642 | 12.654 | 12.200 | 12.300 | 12.300 | 2,918,580 |
| 2024-05-30 | 12.930 | 13.128 | 12.642 | 12.642 | 12.642 | 1,994,790 |
| 2024-05-29 | 12.900 | 12.938 | 12.536 | 12.910 | 12.910 | 2,012,420 |
| 2024-05-28 | 12.370 | 13.170 | 12.346 | 12.722 | 12.722 | 3,685,670 |
| 2024-05-27 | 12.578 | 12.748 | 12.300 | 12.370 | 12.370 | 3,906,740 |
| 2024-05-24 | 12.950 | 13.020 | 12.500 | 12.578 | 12.578 | 4,635,030 |
| 2024-05-23 | 13.348 | 13.418 | 12.738 | 12.850 | 12.850 | 4,420,710 |
| 2024-05-22 | 13.340 | 13.354 | 13.274 | 13.300 | 13.300 | 795,180 |
| 2024-05-21 | 13.200 | 13.710 | 13.102 | 13.290 | 13.290 | 3,923,850 |
| 2024-05-20 | 13.320 | 13.404 | 13.192 | 13.228 | 13.228 | 1,463,370 |
| 2024-05-17 | 13.354 | 13.430 | 13.202 | 13.300 | 13.300 | 2,016,700 |
| 2024-05-16 | 13.720 | 13.768 | 13.212 | 13.348 | 13.348 | 9,342,010 |
| 2024-05-15 | 13.810 | 13.952 | 13.550 | 13.708 | 13.708 | 4,792,800 |
| 2024-05-14 | 13.958 | 14.012 | 13.690 | 13.830 | 13.830 | 2,609,110 |
| 2024-05-13 | 13.950 | 14.076 | 13.942 | 13.958 | 13.958 | 1,282,770 |
| 2024-05-10 | 13.902 | 14.092 | 13.902 | 13.930 | 13.930 | 2,510,500 |
| 2024-05-08 | 14.102 | 14.160 | 13.900 | 13.950 | 13.950 | 1,549,270 |
| 2024-05-07 | 14.142 | 14.160 | 13.980 | 14.100 | 14.100 | 2,008,350 |
| 2024-05-06 | 13.928 | 14.418 | 13.928 | 14.184 | 14.184 | 7,733,240 |
| 2024-05-03 | 13.900 | 14.092 | 13.880 | 13.928 | 13.928 | 2,661,450 |
| 2024-05-02 | 14.068 | 14.166 | 13.658 | 13.868 | 13.868 | 4,660,020 |
| 2024-04-30 | 14.260 | 14.300 | 14.000 | 14.076 | 14.076 | 1,305,820 |
| 2024-04-29 | 13.962 | 14.260 | 13.830 | 14.202 | 14.202 | 3,192,670 |
| 2024-04-27 | 14.260 | 14.260 | 13.810 | 13.900 | 13.900 | 3,639,950 |
| 2024-04-26 | 14.360 | 14.460 | 14.012 | 14.130 | 14.130 | 4,374,230 |
| 2024-04-25 | 14.500 | 14.582 | 14.224 | 14.230 | 14.230 | 1,790,250 |
| 2024-04-24 | 14.434 | 14.902 | 14.124 | 14.450 | 14.450 | 6,758,410 |
| 2024-04-23 | 14.548 | 14.656 | 14.420 | 14.434 | 14.434 | 1,774,850 |
| 2024-04-22 | 14.510 | 14.684 | 14.418 | 14.548 | 14.548 | 2,206,370 |
| 2024-04-19 | 14.508 | 14.600 | 14.402 | 14.504 | 14.504 | 2,071,350 |
| 2024-04-18 | 14.464 | 14.514 | 14.320 | 14.506 | 14.506 | 1,657,500 |
| 2024-04-17 | 14.454 | 14.540 | 14.354 | 14.412 | 14.412 | 1,374,600 |
| 2024-04-16 | 14.554 | 14.630 | 14.450 | 14.454 | 14.454 | 1,505,960 |
| 2024-04-15 | 14.420 | 14.636 | 14.330 | 14.550 | 14.550 | 2,389,450 |
| 2024-04-12 | 14.522 | 14.522 | 14.350 | 14.430 | 14.430 | 1,777,340 |
| 2024-04-11 | 14.630 | 14.736 | 14.420 | 14.420 | 14.420 | 2,512,410 |
| 2024-04-10 | 14.818 | 14.818 | 14.540 | 14.616 | 14.616 | 2,484,270 |
| 2024-04-09 | 14.996 | 15.008 | 14.560 | 14.620 | 14.620 | 4,270,720 |
| 2024-04-08 | 15.080 | 15.188 | 14.882 | 14.928 | 14.928 | 3,135,430 |
| 2024-04-05 | 15.188 | 15.188 | 14.820 | 14.918 | 14.918 | 2,185,560 |
| 2024-04-04 | 14.826 | 15.592 | 14.826 | 15.094 | 15.094 | 12,803,700 |
| 2024-04-03 | 14.650 | 15.200 | 14.582 | 14.824 | 14.824 | 13,829,590 |
| 2024-04-02 | 14.590 | 14.830 | 14.482 | 14.582 | 14.582 | 3,481,650 |
| 2024-04-01 | 14.462 | 14.644 | 14.414 | 14.570 | 14.570 | 2,660,790 |
| 2024-03-29 | 14.530 | 14.700 | 14.370 | 14.462 | 14.462 | 2,418,210 |
| 2024-03-28 | 14.520 | 14.650 | 14.452 | 14.456 | 14.456 | 2,181,260 |
| 2024-03-27 | 14.394 | 14.962 | 14.364 | 14.520 | 14.520 | 7,430,170 |
| 2024-03-26 | 14.440 | 14.778 | 14.244 | 14.530 | 14.530 | 10,757,810 |
| 2024-03-25 | 13.980 | 14.620 | 13.914 | 14.250 | 14.250 | 13,591,410 |
| 2024-03-22 | 14.342 | 14.342 | 13.750 | 13.908 | 13.908 | 6,468,250 |
| 2024-03-21 | 14.298 | 14.410 | 14.150 | 14.260 | 14.260 | 2,135,920 |
| 2024-03-20 | 14.376 | 14.640 | 14.170 | 14.186 | 14.186 | 3,839,930 |
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.