Apteki 36 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	12.170	12.648	12.170	12.252	12.252	683,880
2022-07-25	12.224	12.224	12.166	12.214	12.214	85,200
2022-07-22	12.220	12.248	12.178	12.200	12.200	78,690
2022-07-21	12.282	12.322	12.140	12.220	12.220	200,370
2022-07-20	12.288	12.360	12.250	12.250	12.250	116,800
2022-07-19	12.326	12.432	12.282	12.282	12.282	63,880
2022-07-18	12.304	12.470	12.300	12.324	12.324	138,280
2022-07-15	12.480	12.480	12.300	12.316	12.316	240,170
2022-07-14	12.490	12.490	12.312	12.378	12.378	100,210
2022-07-13	12.492	12.578	12.400	12.400	12.400	180,640
2022-07-12	12.442	12.640	12.440	12.544	12.544	336,910
2022-07-11	12.456	12.548	12.436	12.442	12.442	69,590
2022-07-08	12.578	12.578	12.442	12.496	12.496	63,610
2022-07-07	12.502	13.000	12.356	12.500	12.500	1,065,170
2022-07-06	12.420	12.712	12.300	12.502	12.502	229,670
2022-07-05	12.310	13.400	12.250	12.412	12.412	2,243,800
2022-07-04	12.418	12.502	12.300	12.326	12.326	101,350
2022-07-01	12.366	12.450	12.330	12.414	12.414	87,400
2022-06-30	12.570	12.594	12.360	12.366	12.366	161,600
2022-06-29	12.550	12.890	12.440	12.538	12.538	284,780
2022-06-28	12.800	12.938	12.520	12.568	12.568	194,100
2022-06-27	12.312	13.100	12.312	12.440	12.440	1,385,680
2022-06-24	12.600	12.900	12.300	12.426	12.426	398,630
2022-06-23	12.308	13.300	12.244	12.400	12.400	1,301,050
2022-06-22	12.268	13.398	12.174	12.206	12.206	1,476,830
2022-06-21	12.220	12.304	12.160	12.160	12.160	91,220
2022-06-20	12.190	12.276	12.150	12.196	12.196	95,400
2022-06-17	12.220	12.342	12.180	12.196	12.196	169,740
2022-06-16	12.204	12.288	12.182	12.208	12.208	67,640
2022-06-15	12.222	12.402	12.140	12.218	12.218	300,370
2022-06-14	12.178	12.242	12.122	12.208	12.208	58,160
2022-06-10	12.178	12.330	12.130	12.150	12.150	59,900
2022-06-09	12.302	12.378	12.160	12.206	12.206	121,580
2022-06-08	12.260	12.394	12.258	12.322	12.322	104,060
2022-06-07	12.320	12.980	12.100	12.260	12.260	1,381,770
2022-06-06	12.340	12.492	12.200	12.200	12.200	66,750
2022-06-03	12.448	12.558	12.132	12.236	12.236	231,950
2022-06-02	12.502	12.618	12.420	12.446	12.446	91,490
2022-06-01	12.502	13.000	12.500	12.544	12.544	555,190
2022-05-31	12.400	12.530	12.398	12.530	12.530	126,820
2022-05-30	12.528	12.550	12.404	12.446	12.446	103,070
2022-05-27	12.494	12.592	12.466	12.528	12.528	108,380
2022-05-26	12.702	12.702	12.434	12.532	12.532	243,940
2022-05-25	12.436	13.092	12.382	12.454	12.454	942,210
2022-05-24	12.578	12.770	12.390	12.474	12.474	336,170
2022-05-23	12.400	13.100	12.122	12.560	12.560	1,237,080
2022-05-20	12.464	12.584	12.320	12.360	12.360	329,550
2022-05-19	12.502	12.562	12.460	12.470	12.470	104,790
2022-05-18	12.532	12.636	12.496	12.510	12.510	322,940
2022-05-17	12.646	12.690	12.530	12.618	12.618	124,830
2022-05-16	12.530	12.698	12.530	12.600	12.600	112,380
2022-05-13	12.702	12.990	12.414	12.530	12.530	491,320
2022-05-12	12.602	12.732	12.490	12.548	12.548	178,750
2022-05-11	12.750	12.824	12.382	12.616	12.616	338,610
2022-05-06	12.800	13.486	12.720	12.748	12.748	1,117,930
2022-05-05	12.824	13.090	12.800	12.828	12.828	1,013,850
2022-05-04	12.890	12.990	12.722	12.852	12.852	856,710
2022-04-29	12.900	12.950	12.850	12.892	12.892	413,860
2022-04-28	13.094	13.094	12.712	12.740	12.740	744,820
2022-04-27	13.520	13.548	12.700	13.016	13.016	1,258,730

← NewerPage 19 of 22 · 1,273 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.