Apteki 36 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	12.930	13.068	12.914	13.000	13.000	333,370
2023-04-06	13.170	13.244	12.940	12.950	12.950	918,790
2023-04-05	13.040	13.400	12.602	13.130	13.130	2,007,850
2023-04-04	13.200	13.456	13.018	13.058	13.058	1,431,190
2023-04-03	13.126	13.348	13.010	13.184	13.184	1,049,100
2023-03-31	13.080	13.500	12.934	13.008	13.008	3,777,450
2023-03-30	12.950	13.180	12.782	13.018	13.018	2,570,220
2023-03-29	12.834	12.980	12.700	12.892	12.892	894,720
2023-03-28	12.982	13.040	12.700	12.802	12.802	738,860
2023-03-27	12.700	13.040	12.626	12.888	12.888	2,669,730
2023-03-24	12.710	12.750	12.648	12.674	12.674	393,440
2023-03-23	12.836	12.836	12.612	12.674	12.674	404,610
2023-03-22	12.720	12.788	12.602	12.648	12.648	543,740
2023-03-21	12.750	12.836	12.644	12.682	12.682	510,550
2023-03-20	12.676	12.950	12.510	12.782	12.782	1,071,410
2023-03-17	12.610	12.746	12.518	12.674	12.674	432,180
2023-03-16	12.750	12.790	12.570	12.634	12.634	462,400
2023-03-15	12.904	12.952	12.680	12.782	12.782	575,420
2023-03-14	12.954	12.960	12.856	12.902	12.902	245,250
2023-03-13	12.840	12.990	12.752	12.896	12.896	790,300
2023-03-10	12.990	13.040	12.800	12.840	12.840	891,890
2023-03-09	12.912	13.120	12.826	12.970	12.970	2,065,480
2023-03-07	12.906	13.060	12.830	12.952	12.952	2,437,430
2023-03-06	12.890	13.000	12.780	12.856	12.856	756,600
2023-03-03	12.778	12.910	12.656	12.842	12.842	938,120
2023-03-02	13.002	13.096	12.600	12.720	12.720	2,533,810
2023-03-01	13.000	13.028	12.918	13.000	13.000	1,346,630
2023-02-28	13.070	13.146	12.850	13.000	13.000	2,721,490
2023-02-27	13.224	14.292	12.882	12.968	12.968	20,449,650
2023-02-24	12.894	13.100	12.706	12.876	12.876	3,988,470
2023-02-22	12.710	13.100	12.710	12.880	12.880	2,334,890
2023-02-21	12.966	12.966	12.600	12.730	12.730	1,072,640
2023-02-20	12.752	13.900	12.604	12.762	12.762	9,023,350
2023-02-17	12.408	13.100	12.352	12.750	12.750	4,634,530
2023-02-16	12.600	12.850	12.272	12.426	12.426	562,400
2023-02-15	12.898	13.322	12.200	12.638	12.638	2,518,040
2023-02-14	12.986	13.100	12.616	12.904	12.904	2,187,100
2023-02-13	12.550	13.150	12.550	12.800	12.800	3,761,590
2023-02-10	12.644	12.706	12.550	12.576	12.576	250,520
2023-02-09	12.680	12.834	12.550	12.644	12.644	711,940
2023-02-08	12.858	12.874	12.560	12.696	12.696	765,560
2023-02-07	12.950	13.154	12.708	12.818	12.818	1,012,960
2023-02-06	12.700	12.980	12.574	12.862	12.862	1,053,280
2023-02-03	12.756	12.760	12.684	12.716	12.716	399,960
2023-02-02	12.584	12.848	12.482	12.682	12.682	1,211,060
2023-02-01	12.460	13.100	12.356	12.500	12.500	3,070,330
2023-01-31	12.320	12.564	12.320	12.400	12.400	659,960
2023-01-30	12.230	12.498	12.198	12.336	12.336	601,130
2023-01-27	12.090	13.100	12.052	12.252	12.252	4,803,320
2023-01-26	12.112	12.270	12.100	12.122	12.122	274,040
2023-01-25	12.020	12.180	12.012	12.112	12.112	435,450
2023-01-24	12.204	12.204	12.000	12.060	12.060	320,390
2023-01-23	12.280	12.344	12.004	12.106	12.106	345,340
2023-01-20	12.060	12.364	11.932	12.122	12.122	1,443,320
2023-01-19	12.082	12.128	11.890	11.960	11.960	232,500
2023-01-18	12.110	12.146	12.000	12.096	12.096	199,390
2023-01-17	12.344	12.372	12.098	12.130	12.130	327,810
2023-01-16	12.370	12.370	12.200	12.222	12.222	374,050
2023-01-13	12.096	12.480	12.076	12.270	12.270	961,470
2023-01-12	12.230	12.280	12.060	12.140	12.140	412,750

← NewerPage 16 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.