Apteki 36 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	17.004	17.400	16.960	17.100	17.100	12,814,760
2023-09-26	17.150	17.500	16.800	17.004	17.004	8,495,370
2023-09-25	17.340	17.858	16.580	17.114	17.114	17,950,040
2023-09-22	17.100	17.390	16.360	17.100	17.100	11,644,980
2023-09-21	17.050	17.898	16.138	16.920	16.920	28,907,790
2023-09-20	18.220	19.000	16.240	17.050	17.050	64,397,940
2023-09-19	16.740	17.990	15.858	17.990	17.990	34,869,800
2023-09-18	16.648	17.000	16.100	16.620	16.620	7,280,850
2023-09-15	16.000	16.898	15.210	16.498	16.498	7,451,170
2023-09-14	17.050	17.368	14.400	15.986	15.986	17,437,910
2023-09-13	16.550	17.500	16.502	16.940	16.940	18,529,440
2023-09-12	16.318	16.898	16.202	16.550	16.550	7,086,100
2023-09-11	16.850	16.946	15.900	16.318	16.318	6,864,520
2023-09-08	16.400	16.800	15.520	16.552	16.552	9,522,100
2023-09-07	17.300	17.700	15.702	16.250	16.250	27,436,760
2023-09-06	17.598	17.598	17.070	17.250	17.250	6,907,950
2023-09-05	17.698	17.714	17.100	17.540	17.540	14,057,290
2023-09-04	17.800	18.100	17.556	17.600	17.600	26,243,260
2023-09-01	17.400	18.100	17.088	17.710	17.710	21,233,880
2023-08-31	17.308	17.544	16.900	17.176	17.176	5,741,470
2023-08-30	17.360	17.600	16.810	17.230	17.230	14,567,410
2023-08-29	17.300	18.542	17.102	17.314	17.314	37,057,850
2023-08-28	16.750	17.170	16.250	17.062	17.062	4,029,860
2023-08-25	16.878	16.900	16.706	16.738	16.738	1,114,340
2023-08-24	16.890	16.950	16.520	16.816	16.816	2,673,770
2023-08-23	17.250	17.250	16.750	16.946	16.946	3,168,920
2023-08-22	17.060	17.340	17.000	17.040	17.040	3,681,080
2023-08-21	17.300	17.452	16.824	17.052	17.052	3,833,000
2023-08-18	17.600	17.630	16.700	17.110	17.110	9,087,790
2023-08-17	15.632	17.316	15.626	17.260	17.260	22,473,720
2023-08-16	16.050	16.344	15.414	15.556	15.556	3,579,840
2023-08-15	16.200	16.750	15.000	16.042	16.042	4,653,470
2023-08-14	16.934	17.248	16.110	16.242	16.242	7,720,050
2023-08-11	17.102	17.210	16.720	16.866	16.866	3,348,620
2023-08-10	16.920	17.290	16.500	17.102	17.102	6,053,430
2023-08-09	16.000	17.100	15.762	16.818	16.818	9,233,690
2023-08-08	16.180	16.472	15.700	15.890	15.890	6,392,550
2023-08-07	16.380	16.698	16.050	16.218	16.218	5,540,970
2023-08-04	17.350	17.462	16.100	16.100	16.100	7,110,460
2023-08-03	17.000	17.370	16.802	17.294	17.294	8,788,620
2023-08-02	16.976	17.150	16.510	16.920	16.920	4,142,040
2023-08-01	17.320	17.350	16.904	16.976	16.976	3,649,640
2023-07-31	17.460	17.800	16.804	17.300	17.300	8,135,160
2023-07-28	18.002	18.394	17.130	17.378	17.378	8,577,060
2023-07-27	17.962	18.980	17.076	18.000	18.000	25,426,450
2023-07-26	15.028	17.950	14.922	17.550	17.550	40,763,280
2023-07-25	14.914	15.464	14.612	14.878	14.878	5,898,260
2023-07-24	14.236	14.980	14.202	14.838	14.838	3,931,910
2023-07-21	14.258	14.286	13.900	14.236	14.236	1,853,110
2023-07-20	14.464	14.940	14.100	14.262	14.262	4,227,410
2023-07-19	14.862	14.990	14.200	14.400	14.400	5,796,630
2023-07-18	14.050	15.768	13.886	14.600	14.600	21,519,300
2023-07-17	13.792	14.090	13.740	13.970	13.970	3,607,180
2023-07-14	13.804	14.050	13.660	13.814	13.814	1,532,450
2023-07-13	13.860	13.860	13.568	13.736	13.736	878,180
2023-07-12	13.630	14.000	13.590	13.702	13.702	4,669,420
2023-07-11	13.430	13.600	13.356	13.598	13.598	926,270
2023-07-10	13.392	13.766	13.300	13.420	13.420	930,290
2023-07-07	13.436	13.470	13.340	13.356	13.356	344,330
2023-07-06	13.374	13.490	13.274	13.402	13.402	576,000

← NewerPage 14 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.