Apteki 36 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	12.584	12.700	12.102	12.220	12.220	1,346,380
2023-01-10	12.098	12.990	11.938	12.230	12.230	6,779,350
2023-01-09	11.750	12.200	11.700	11.870	11.870	1,458,640
2023-01-06	11.656	12.560	11.636	11.808	11.808	2,640,520
2023-01-05	11.590	11.828	11.590	11.650	11.650	246,400
2023-01-04	11.602	12.164	11.588	11.598	11.598	593,890
2023-01-03	11.648	11.648	11.536	11.620	11.620	122,520
2022-12-30	11.636	11.636	11.530	11.570	11.570	237,280
2022-12-29	11.646	11.660	11.600	11.614	11.614	158,890
2022-12-28	11.732	11.850	11.600	11.646	11.646	405,060
2022-12-27	11.896	11.998	11.706	11.748	11.748	321,530
2022-12-26	12.032	12.148	11.710	11.896	11.896	810,690
2022-12-23	11.444	13.200	11.426	11.700	11.700	6,310,790
2022-12-22	11.370	11.550	11.354	11.456	11.456	157,100
2022-12-21	11.402	11.498	11.340	11.368	11.368	123,660
2022-12-20	11.414	11.500	11.362	11.400	11.400	156,530
2022-12-19	11.540	11.540	11.410	11.450	11.450	79,730
2022-12-16	11.430	11.544	11.352	11.510	11.510	50,340
2022-12-15	11.522	11.664	11.404	11.430	11.430	111,760
2022-12-14	11.630	11.720	11.550	11.556	11.556	145,540
2022-12-13	11.642	11.900	11.580	11.630	11.630	88,760
2022-12-12	11.450	11.652	11.412	11.642	11.642	142,870
2022-12-09	11.600	11.608	11.480	11.486	11.486	79,630
2022-12-08	11.664	11.668	11.532	11.562	11.562	159,530
2022-12-07	11.616	11.774	11.604	11.616	11.616	122,080
2022-12-06	11.754	11.820	11.666	11.718	11.718	131,630
2022-12-05	11.760	11.832	11.706	11.792	11.792	114,390
2022-12-02	11.834	11.918	11.700	11.738	11.738	273,530
2022-12-01	11.982	12.038	11.830	11.860	11.860	187,370
2022-11-30	11.990	12.020	11.828	11.968	11.968	481,240
2022-11-29	11.858	11.976	11.750	11.952	11.952	424,140
2022-11-28	11.712	11.842	11.624	11.804	11.804	158,520
2022-11-25	11.920	11.960	11.786	11.826	11.826	159,280
2022-11-24	11.804	11.918	11.804	11.862	11.862	148,570
2022-11-23	11.926	11.972	11.730	11.850	11.850	195,710
2022-11-22	11.780	11.930	11.780	11.890	11.890	80,700
2022-11-21	11.938	11.994	11.780	11.834	11.834	249,300
2022-11-18	12.082	12.082	11.912	11.974	11.974	70,590
2022-11-17	12.040	12.096	11.978	12.000	12.000	73,510
2022-11-16	12.070	12.086	11.950	11.974	11.974	135,040
2022-11-15	12.066	12.144	11.942	12.024	12.024	103,500
2022-11-14	12.126	12.150	12.048	12.106	12.106	77,800
2022-11-11	12.010	12.132	12.010	12.080	12.080	70,050
2022-11-10	11.992	12.124	11.952	12.086	12.086	112,350
2022-11-09	12.206	12.278	12.030	12.030	12.030	90,760
2022-11-08	12.188	12.226	12.116	12.152	12.152	67,570
2022-11-07	12.196	12.458	12.142	12.228	12.228	176,610
2022-11-03	12.250	12.300	12.160	12.182	12.182	63,520
2022-11-02	12.282	12.364	12.210	12.248	12.248	76,930
2022-11-01	12.400	12.400	12.230	12.288	12.288	143,890
2022-10-31	12.324	12.398	12.240	12.282	12.282	116,390
2022-10-28	12.398	12.400	12.178	12.334	12.334	134,540
2022-10-27	12.064	12.796	12.064	12.230	12.230	1,186,000
2022-10-26	12.308	12.382	12.000	12.064	12.064	1,134,650
2022-10-25	12.296	12.432	11.960	12.202	12.202	1,105,220
2022-10-24	12.082	12.440	11.804	12.124	12.124	199,980
2022-10-21	11.800	12.498	11.800	12.080	12.080	666,800
2022-10-20	11.670	12.180	11.526	11.764	11.764	1,021,590
2022-10-19	11.800	11.966	11.650	11.660	11.660	162,410
2022-10-18	11.634	12.498	11.454	11.884	11.884	1,996,650

← NewerPage 17 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.