Apteki 36 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	13.772	14.272	13.772	13.992	13.992	3,802,440
2023-12-19	13.760	14.090	13.276	13.792	13.792	4,394,460
2023-12-18	12.992	13.776	12.722	13.640	13.640	5,630,280
2023-12-15	12.600	13.272	12.592	12.914	12.914	4,075,410
2023-12-14	12.370	13.070	12.370	12.704	12.704	4,808,270
2023-12-13	12.398	12.586	12.250	12.350	12.350	2,464,330
2023-12-12	12.306	12.468	12.012	12.252	12.252	2,481,720
2023-12-11	12.700	12.792	12.210	12.306	12.306	2,366,370
2023-12-08	12.500	12.830	12.342	12.500	12.500	3,423,660
2023-12-07	12.856	13.116	12.200	12.454	12.454	5,630,060
2023-12-06	12.850	14.060	12.850	12.856	12.856	8,278,510
2023-12-05	12.800	13.120	12.000	12.810	12.810	5,644,300
2023-12-04	13.166	13.298	12.660	12.902	12.902	3,296,100
2023-12-01	13.660	13.660	13.200	13.300	13.300	2,431,550
2023-11-30	13.920	13.924	13.450	13.594	13.594	1,833,180
2023-11-29	13.980	14.130	13.702	13.920	13.920	2,355,230
2023-11-28	13.750	13.898	13.352	13.884	13.884	4,011,090
2023-11-27	14.448	14.468	13.690	13.750	13.750	4,306,620
2023-11-24	14.510	14.600	14.300	14.370	14.370	1,529,430
2023-11-23	14.812	14.812	14.468	14.510	14.510	1,974,410
2023-11-22	14.980	15.168	14.600	14.776	14.776	3,824,820
2023-11-21	15.096	15.116	14.782	14.980	14.980	1,510,510
2023-11-20	15.068	15.232	15.000	15.068	15.068	2,116,990
2023-11-17	15.232	15.390	14.864	15.050	15.050	2,131,830
2023-11-16	14.850	15.398	14.830	15.082	15.082	4,019,770
2023-11-15	14.560	15.028	14.112	14.966	14.966	3,377,590
2023-11-14	15.244	15.320	14.230	14.620	14.620	5,941,130
2023-11-13	15.550	15.858	15.140	15.212	15.212	3,351,320
2023-11-10	16.062	16.112	15.530	15.576	15.576	2,711,930
2023-11-09	16.184	16.320	15.954	16.030	16.030	2,851,190
2023-11-08	16.200	16.500	15.906	16.180	16.180	8,053,590
2023-11-07	15.350	16.320	15.256	16.150	16.150	10,951,790
2023-11-06	15.404	15.404	15.196	15.294	15.294	789,210
2023-11-03	15.478	15.486	15.004	15.172	15.172	2,157,700
2023-11-02	15.502	15.670	15.330	15.438	15.438	1,616,370
2023-11-01	15.278	15.568	15.278	15.502	15.502	1,387,870
2023-10-31	15.730	15.836	15.260	15.410	15.410	3,386,810
2023-10-30	15.700	15.902	15.590	15.800	15.800	1,465,950
2023-10-27	15.988	16.044	15.550	15.730	15.730	4,565,320
2023-10-26	16.154	16.188	15.710	15.786	15.786	3,166,040
2023-10-25	16.378	16.378	15.850	16.150	16.150	5,773,660
2023-10-24	16.230	16.380	16.072	16.172	16.172	4,295,840
2023-10-23	16.260	16.260	16.002	16.180	16.180	3,217,090
2023-10-20	16.306	16.414	16.000	16.084	16.084	3,708,710
2023-10-19	16.500	16.568	16.270	16.300	16.300	2,494,440
2023-10-18	16.390	16.960	16.342	16.390	16.390	7,431,210
2023-10-17	16.422	16.440	16.206	16.294	16.294	2,153,420
2023-10-16	16.688	16.688	16.262	16.372	16.372	2,475,690
2023-10-13	16.002	16.700	16.002	16.356	16.356	7,036,500
2023-10-12	16.200	16.358	15.550	16.000	16.000	5,654,280
2023-10-11	16.488	16.498	16.326	16.358	16.358	1,748,880
2023-10-10	16.508	16.616	16.288	16.352	16.352	4,070,140
2023-10-09	16.508	16.838	16.488	16.488	16.488	3,754,620
2023-10-06	17.100	17.130	16.210	16.506	16.506	7,945,730
2023-10-05	17.132	17.136	16.900	16.950	16.950	3,261,900
2023-10-04	17.170	17.310	17.050	17.100	17.100	4,541,730
2023-10-03	17.234	17.278	16.880	17.114	17.114	5,717,140
2023-10-02	17.320	17.510	17.050	17.234	17.234	7,751,570
2023-09-29	17.002	17.798	16.970	17.050	17.050	20,337,630
2023-09-28	17.014	17.200	16.900	16.970	16.970	5,750,550

← NewerPage 13 of 22 · 1,272 trading daysOlder →

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.