Apteki 36 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	13.266	13.520	13.216	13.320	13.320	557,220
2023-07-04	13.390	13.390	13.098	13.254	13.254	881,270
2023-07-03	13.460	13.594	13.340	13.390	13.390	555,700
2023-06-30	13.480	13.598	13.400	13.500	13.500	409,800
2023-06-29	13.500	13.892	13.500	13.580	13.580	1,767,280
2023-06-28	13.850	13.850	13.260	13.438	13.438	2,095,180
2023-06-27	13.004	13.298	13.000	13.278	13.278	672,540
2023-06-26	13.400	13.400	12.890	13.060	13.060	2,322,640
2023-06-23	13.640	13.664	13.360	13.400	13.400	951,600
2023-06-22	13.588	14.050	13.522	13.678	13.678	3,583,890
2023-06-21	13.622	13.770	13.344	13.622	13.622	1,331,360
2023-06-20	13.578	13.780	13.502	13.602	13.602	1,078,790
2023-06-19	13.630	14.028	13.500	13.634	13.634	1,739,280
2023-06-16	13.780	13.806	13.492	13.590	13.590	1,283,460
2023-06-15	13.700	13.978	13.600	13.780	13.780	1,768,570
2023-06-14	13.726	14.090	13.616	13.688	13.688	6,839,140
2023-06-13	13.234	13.680	13.050	13.616	13.616	2,422,730
2023-06-09	13.158	13.690	13.148	13.204	13.204	1,809,780
2023-06-08	12.844	13.550	12.782	13.110	13.110	4,694,260
2023-06-07	12.736	13.240	12.714	12.884	12.884	1,677,920
2023-06-06	12.866	12.898	12.420	12.720	12.720	1,959,920
2023-06-05	12.492	13.800	12.452	12.946	12.946	11,441,470
2023-06-02	12.414	12.560	12.350	12.404	12.404	804,600
2023-06-01	12.586	12.684	12.302	12.382	12.382	493,820
2023-05-31	12.522	12.740	12.494	12.632	12.632	484,770
2023-05-30	12.600	12.654	12.498	12.500	12.500	313,410
2023-05-29	12.402	12.928	12.402	12.604	12.604	590,000
2023-05-26	12.600	12.722	12.440	12.480	12.480	842,500
2023-05-25	12.752	12.752	12.520	12.536	12.536	442,260
2023-05-24	12.616	12.666	12.504	12.570	12.570	481,730
2023-05-23	12.698	12.698	12.530	12.576	12.576	224,280
2023-05-22	12.714	12.780	12.616	12.636	12.636	236,430
2023-05-19	12.640	12.938	12.470	12.668	12.668	731,740
2023-05-18	12.700	12.796	12.560	12.690	12.690	691,200
2023-05-17	12.480	12.732	12.384	12.602	12.602	1,043,560
2023-05-16	12.374	12.490	12.374	12.470	12.470	496,290
2023-05-15	12.488	12.582	12.440	12.478	12.478	254,270
2023-05-12	12.584	12.610	12.400	12.450	12.450	230,650
2023-05-11	12.530	12.722	12.502	12.584	12.584	331,170
2023-05-10	12.650	12.650	12.300	12.526	12.526	421,680
2023-05-08	12.440	12.456	12.310	12.390	12.390	113,800
2023-05-05	12.502	12.654	12.400	12.440	12.440	265,810
2023-05-04	12.806	12.806	12.400	12.502	12.502	524,720
2023-05-03	12.618	12.738	12.492	12.556	12.556	558,730
2023-05-02	12.860	12.940	12.272	12.502	12.502	1,016,350
2023-04-28	12.970	13.040	12.782	12.892	12.892	419,750
2023-04-27	12.998	13.044	12.862	12.920	12.920	513,990
2023-04-26	12.852	13.000	12.816	12.984	12.984	567,760
2023-04-25	12.912	12.974	12.850	12.850	12.850	378,110
2023-04-24	12.888	12.998	12.860	12.912	12.912	391,300
2023-04-21	12.944	13.008	12.858	12.888	12.888	354,500
2023-04-20	12.962	13.056	12.782	12.944	12.944	889,690
2023-04-19	13.052	13.152	12.900	13.002	13.002	915,530
2023-04-18	13.070	13.168	12.990	13.052	13.052	771,860
2023-04-17	12.984	13.138	12.960	13.070	13.070	633,300
2023-04-14	13.052	13.084	12.924	12.958	12.958	311,280
2023-04-13	13.060	13.100	12.952	13.020	13.020	419,430
2023-04-12	13.046	13.202	12.980	13.052	13.052	903,050
2023-04-11	13.200	13.258	12.950	13.046	13.046	2,639,770
2023-04-10	13.202	13.238	12.942	13.006	13.006	1,383,690

← NewerPage 15 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.