Apteki 36 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 14.330 | 14.832 | 14.190 | 14.376 | 14.376 | 13,506,350 |
| 2024-03-18 | 14.460 | 14.460 | 14.120 | 14.258 | 14.258 | 3,189,080 |
| 2024-03-15 | 14.418 | 14.614 | 14.100 | 14.270 | 14.270 | 5,446,860 |
| 2024-03-14 | 14.838 | 14.950 | 14.380 | 14.400 | 14.400 | 7,329,520 |
| 2024-03-13 | 14.898 | 15.200 | 14.628 | 14.698 | 14.698 | 21,089,840 |
| 2024-03-12 | 14.432 | 16.100 | 14.402 | 14.904 | 14.904 | 79,984,730 |
| 2024-03-11 | 14.400 | 14.612 | 14.392 | 14.402 | 14.402 | 3,367,800 |
| 2024-03-07 | 14.440 | 14.504 | 14.400 | 14.420 | 14.420 | 1,162,070 |
| 2024-03-06 | 14.580 | 14.580 | 14.380 | 14.442 | 14.442 | 2,587,620 |
| 2024-03-05 | 14.598 | 14.706 | 14.500 | 14.504 | 14.504 | 3,504,340 |
| 2024-03-04 | 14.504 | 14.696 | 14.500 | 14.500 | 14.500 | 2,326,000 |
| 2024-03-01 | 14.636 | 14.712 | 14.352 | 14.502 | 14.502 | 2,229,670 |
| 2024-02-29 | 14.650 | 14.734 | 14.432 | 14.650 | 14.650 | 2,846,340 |
| 2024-02-28 | 14.574 | 14.780 | 14.472 | 14.580 | 14.580 | 1,884,030 |
| 2024-02-27 | 14.598 | 14.998 | 14.400 | 14.574 | 14.574 | 4,969,540 |
| 2024-02-26 | 14.332 | 14.780 | 14.332 | 14.566 | 14.566 | 3,168,950 |
| 2024-02-22 | 14.324 | 14.750 | 14.002 | 14.214 | 14.214 | 5,534,260 |
| 2024-02-21 | 15.030 | 15.030 | 13.750 | 14.126 | 14.126 | 12,427,590 |
| 2024-02-20 | 15.350 | 15.650 | 15.008 | 15.160 | 15.160 | 4,516,280 |
| 2024-02-19 | 15.050 | 15.638 | 15.000 | 15.350 | 15.350 | 6,387,060 |
| 2024-02-16 | 15.280 | 15.292 | 14.950 | 15.030 | 15.030 | 3,049,380 |
| 2024-02-15 | 15.374 | 15.484 | 15.032 | 15.202 | 15.202 | 4,723,230 |
| 2024-02-14 | 15.300 | 15.710 | 15.250 | 15.306 | 15.306 | 9,275,100 |
| 2024-02-13 | 15.020 | 15.500 | 14.944 | 15.290 | 15.290 | 5,618,420 |
| 2024-02-12 | 15.110 | 15.260 | 14.900 | 14.960 | 14.960 | 3,830,810 |
| 2024-02-09 | 15.380 | 15.414 | 15.050 | 15.198 | 15.198 | 4,477,590 |
| 2024-02-08 | 15.524 | 15.524 | 15.364 | 15.364 | 15.364 | 3,999,490 |
| 2024-02-07 | 15.620 | 15.630 | 15.300 | 15.400 | 15.400 | 5,286,880 |
| 2024-02-06 | 15.440 | 15.940 | 15.378 | 15.576 | 15.576 | 12,574,580 |
| 2024-02-05 | 15.350 | 15.480 | 15.250 | 15.370 | 15.370 | 3,931,420 |
| 2024-02-02 | 15.350 | 15.528 | 15.206 | 15.300 | 15.300 | 3,493,890 |
| 2024-02-01 | 15.600 | 15.780 | 15.306 | 15.340 | 15.340 | 5,163,380 |
| 2024-01-31 | 15.400 | 15.848 | 15.344 | 15.590 | 15.590 | 9,286,570 |
| 2024-01-30 | 15.512 | 15.900 | 15.152 | 15.354 | 15.354 | 19,842,840 |
| 2024-01-29 | 15.720 | 16.500 | 15.470 | 15.550 | 15.550 | 51,653,470 |
| 2024-01-26 | 17.244 | 17.758 | 15.620 | 15.716 | 15.716 | 111,005,200 |
| 2024-01-25 | 14.220 | 17.380 | 14.058 | 17.000 | 17.000 | 111,752,630 |
| 2024-01-24 | 14.458 | 14.594 | 14.028 | 14.210 | 14.210 | 2,765,030 |
| 2024-01-23 | 14.682 | 14.818 | 14.500 | 14.510 | 14.510 | 1,383,940 |
| 2024-01-22 | 14.730 | 14.854 | 14.648 | 14.668 | 14.668 | 1,180,180 |
| 2024-01-19 | 14.748 | 15.000 | 14.508 | 14.618 | 14.618 | 1,520,310 |
| 2024-01-18 | 14.980 | 14.998 | 14.650 | 14.738 | 14.738 | 2,094,240 |
| 2024-01-17 | 14.870 | 15.116 | 14.810 | 14.810 | 14.810 | 1,797,580 |
| 2024-01-16 | 15.150 | 15.150 | 14.788 | 14.860 | 14.860 | 2,469,480 |
| 2024-01-15 | 14.702 | 15.300 | 14.700 | 14.998 | 14.998 | 4,628,950 |
| 2024-01-12 | 14.740 | 15.050 | 14.664 | 14.690 | 14.690 | 1,601,260 |
| 2024-01-11 | 14.922 | 15.000 | 14.368 | 14.736 | 14.736 | 3,784,510 |
| 2024-01-10 | 14.770 | 15.268 | 14.768 | 14.920 | 14.920 | 3,195,490 |
| 2024-01-09 | 14.754 | 14.994 | 14.616 | 14.766 | 14.766 | 1,548,860 |
| 2024-01-08 | 14.798 | 15.272 | 14.602 | 14.752 | 14.752 | 3,844,740 |
| 2024-01-05 | 14.652 | 14.652 | 14.306 | 14.500 | 14.500 | 1,102,310 |
| 2024-01-04 | 14.530 | 14.700 | 14.268 | 14.436 | 14.436 | 2,132,760 |
| 2024-01-03 | 14.528 | 14.890 | 14.400 | 14.516 | 14.516 | 5,259,050 |
| 2023-12-29 | 13.300 | 14.528 | 13.070 | 14.220 | 14.220 | 13,326,190 |
| 2023-12-28 | 13.714 | 13.816 | 13.120 | 13.258 | 13.258 | 2,615,380 |
| 2023-12-27 | 13.818 | 13.940 | 13.610 | 13.700 | 13.700 | 2,169,990 |
| 2023-12-26 | 13.908 | 14.096 | 13.660 | 13.844 | 13.844 | 2,434,520 |
| 2023-12-25 | 13.860 | 13.984 | 13.582 | 13.908 | 13.908 | 2,166,660 |
| 2023-12-22 | 13.820 | 13.960 | 13.500 | 13.684 | 13.684 | 2,079,370 |
| 2023-12-21 | 13.992 | 14.078 | 13.610 | 13.778 | 13.778 | 2,444,710 |
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.