Apteki 36 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	11.414	12.466	11.380	11.634	11.634	1,258,010
2022-10-14	11.396	12.142	11.094	11.410	11.410	788,430
2022-10-13	11.404	11.506	11.280	11.396	11.396	162,010
2022-10-12	11.568	11.570	11.236	11.278	11.278	144,400
2022-10-11	11.414	11.638	11.312	11.460	11.460	85,180
2022-10-10	11.102	11.784	10.500	11.452	11.452	646,370
2022-10-07	11.510	11.656	11.102	11.150	11.150	347,040
2022-10-06	11.650	11.788	11.496	11.504	11.504	199,860
2022-10-05	11.400	11.564	11.310	11.498	11.498	193,130
2022-10-04	11.526	11.850	11.310	11.400	11.400	357,530
2022-10-03	11.750	11.750	11.400	11.518	11.518	354,200
2022-09-30	12.194	12.198	11.374	11.518	11.518	622,600
2022-09-29	11.796	12.370	11.574	11.650	11.650	509,630
2022-09-28	12.198	12.198	11.522	11.572	11.572	161,580
2022-09-27	11.696	12.200	11.120	11.900	11.900	206,830
2022-09-26	12.636	12.636	11.000	11.636	11.636	378,290
2022-09-23	12.538	12.600	12.062	12.130	12.130	222,380
2022-09-22	12.206	12.660	12.204	12.544	12.544	156,980
2022-09-21	12.142	12.546	11.000	12.380	12.380	540,050
2022-09-20	13.222	13.814	12.352	12.510	12.510	1,952,220
2022-09-19	12.996	13.220	12.904	13.218	13.218	547,560
2022-09-16	12.900	13.000	12.820	12.902	12.902	205,800
2022-09-15	12.950	12.950	12.806	12.836	12.836	117,140
2022-09-14	12.960	13.164	12.810	12.842	12.842	235,300
2022-09-13	12.638	13.400	12.582	12.940	12.940	1,287,090
2022-09-12	12.592	12.882	12.580	12.654	12.654	372,190
2022-09-09	12.732	12.898	12.530	12.592	12.592	221,060
2022-09-08	12.996	13.314	12.586	12.732	12.732	1,846,330
2022-09-07	12.388	14.000	12.220	12.992	12.992	5,449,930
2022-09-06	12.272	12.398	12.230	12.342	12.342	270,910
2022-09-05	12.280	12.338	12.250	12.272	12.272	132,410
2022-09-02	12.316	12.352	12.220	12.280	12.280	179,560
2022-09-01	12.266	12.380	12.218	12.284	12.284	188,540
2022-08-31	12.266	12.304	12.200	12.204	12.204	161,280
2022-08-30	12.300	12.380	12.250	12.276	12.276	148,390
2022-08-29	12.230	12.320	12.224	12.270	12.270	107,180
2022-08-26	12.266	12.266	12.208	12.244	12.244	32,620
2022-08-25	12.230	12.294	12.180	12.254	12.254	123,480
2022-08-24	12.200	12.400	12.190	12.252	12.252	199,010
2022-08-23	12.208	12.300	12.200	12.200	12.200	136,720
2022-08-22	12.240	12.384	12.200	12.202	12.202	183,020
2022-08-19	12.152	12.280	12.152	12.240	12.240	65,770
2022-08-18	12.278	12.286	12.210	12.240	12.240	57,990
2022-08-17	12.228	12.286	12.226	12.256	12.256	93,550
2022-08-16	12.200	12.290	12.186	12.252	12.252	76,810
2022-08-15	12.178	12.246	12.140	12.212	12.212	65,920
2022-08-12	12.190	12.226	12.122	12.200	12.200	73,870
2022-08-11	12.248	12.250	12.180	12.188	12.188	104,940
2022-08-10	12.250	12.254	12.192	12.240	12.240	35,370
2022-08-09	12.276	12.310	12.182	12.230	12.230	89,750
2022-08-08	12.184	12.284	12.160	12.202	12.202	71,500
2022-08-05	12.232	12.320	12.170	12.184	12.184	155,330
2022-08-04	12.348	12.382	12.202	12.250	12.250	160,730
2022-08-03	12.210	12.380	12.210	12.252	12.252	48,360
2022-08-02	12.268	12.650	12.200	12.230	12.230	757,070
2022-08-01	12.310	12.370	12.240	12.254	12.254	153,210
2022-07-29	12.334	12.356	12.224	12.270	12.270	77,750
2022-07-28	12.320	12.358	12.220	12.250	12.250	73,340
2022-07-27	12.242	12.378	12.240	12.282	12.282	106,970
2022-07-26	12.170	12.648	12.170	12.252	12.252	683,880

← NewerPage 18 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.