Apteki 36 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.800 | 5.834 | 5.476 | 5.802 | 5.802 | 8,527,450 |
| 2026-07-24 | 5.504 | 6.108 | 5.408 | 5.590 | 5.590 | 10,943,350 |
| 2026-07-23 | 5.780 | 6.046 | 5.374 | 5.460 | 5.460 | 7,998,210 |
| 2026-07-22 | 5.248 | 6.296 | 5.122 | 5.850 | 5.850 | 45,064,060 |
| 2026-07-21 | 5.108 | 5.642 | 4.890 | 5.122 | 5.122 | 9,858,680 |
| 2026-07-20 | 4.616 | 5.262 | 4.502 | 4.858 | 4.858 | 3,045,460 |
| 2026-07-17 | 4.574 | 4.714 | 4.474 | 4.620 | 4.620 | 1,539,620 |
| 2026-07-16 | 4.844 | 4.844 | 4.570 | 4.690 | 4.690 | 1,574,000 |
| 2026-07-15 | 4.850 | 4.960 | 4.742 | 4.846 | 4.846 | 1,455,960 |
| 2026-07-14 | 4.968 | 4.968 | 4.804 | 4.812 | 4.812 | 1,094,750 |
| 2026-07-13 | 4.884 | 5.062 | 4.858 | 4.990 | 4.990 | 2,983,140 |
| 2026-07-10 | 4.806 | 4.928 | 4.702 | 4.864 | 4.864 | 520,850 |
| 2026-07-09 | 4.818 | 4.818 | 4.700 | 4.780 | 4.780 | 629,110 |
| 2026-07-08 | 4.792 | 4.864 | 4.648 | 4.804 | 4.804 | 792,810 |
| 2026-07-07 | 4.726 | 4.906 | 4.522 | 4.788 | 4.788 | 2,141,110 |
| 2026-07-06 | 4.922 | 4.948 | 4.712 | 4.834 | 4.834 | 1,999,550 |
| 2026-07-03 | 5.034 | 5.078 | 4.870 | 4.948 | 4.948 | 1,127,740 |
| 2026-07-02 | 5.074 | 5.202 | 4.924 | 5.020 | 5.020 | 3,453,420 |
| 2026-07-01 | 4.890 | 5.206 | 4.852 | 5.060 | 5.060 | 2,335,550 |
| 2026-06-30 | 4.764 | 4.950 | 4.700 | 4.834 | 4.834 | 1,310,790 |
| 2026-06-29 | 4.508 | 4.836 | 4.446 | 4.720 | 4.720 | 1,472,520 |
| 2026-06-26 | 4.678 | 4.694 | 4.350 | 4.490 | 4.490 | 2,981,930 |
| 2026-06-25 | 4.818 | 4.878 | 4.522 | 4.734 | 4.734 | 2,240,610 |
| 2026-06-24 | 4.988 | 5.020 | 4.578 | 4.716 | 4.716 | 2,729,490 |
| 2026-06-23 | 4.954 | 5.032 | 4.500 | 4.914 | 4.914 | 5,420,040 |
| 2026-06-22 | 5.670 | 5.752 | 4.640 | 4.916 | 4.916 | 5,056,570 |
| 2026-06-19 | 5.734 | 5.932 | 5.640 | 5.706 | 5.706 | 897,130 |
| 2026-06-18 | 5.704 | 5.958 | 5.602 | 5.854 | 5.854 | 1,923,420 |
| 2026-06-17 | 5.820 | 5.842 | 5.622 | 5.736 | 5.736 | 610,610 |
| 2026-06-16 | 5.928 | 5.980 | 5.672 | 5.826 | 5.826 | 2,900,990 |
| 2026-06-15 | 5.898 | 6.050 | 5.822 | 5.928 | 5.928 | 1,484,190 |
| 2026-06-11 | 5.894 | 5.918 | 5.820 | 5.876 | 5.876 | 266,610 |
| 2026-06-10 | 5.986 | 5.986 | 5.798 | 5.878 | 5.878 | 739,170 |
| 2026-06-09 | 5.942 | 5.992 | 5.646 | 5.906 | 5.906 | 1,792,250 |
| 2026-06-08 | 6.392 | 6.510 | 5.928 | 5.980 | 5.980 | 2,280,480 |
| 2026-06-05 | 6.508 | 6.564 | 6.348 | 6.396 | 6.396 | 379,370 |
| 2026-06-04 | 6.578 | 6.600 | 6.504 | 6.544 | 6.544 | 231,940 |
| 2026-06-03 | 6.600 | 6.700 | 6.444 | 6.530 | 6.530 | 927,920 |
| 2026-06-02 | 6.286 | 6.630 | 6.264 | 6.414 | 6.414 | 712,880 |
| 2026-06-01 | 6.340 | 6.396 | 6.224 | 6.252 | 6.252 | 553,990 |
| 2026-05-29 | 6.400 | 6.442 | 6.300 | 6.376 | 6.376 | 337,030 |
| 2026-05-28 | 6.378 | 6.458 | 6.376 | 6.422 | 6.422 | 935,510 |
| 2026-05-27 | 6.516 | 6.516 | 6.282 | 6.422 | 6.422 | 1,095,190 |
| 2026-05-26 | 7.002 | 7.042 | 6.400 | 6.576 | 6.576 | 2,423,010 |
| 2026-05-25 | 7.112 | 7.122 | 6.970 | 7.022 | 7.022 | 340,520 |
| 2026-05-22 | 7.124 | 7.172 | 7.076 | 7.080 | 7.080 | 369,880 |
| 2026-05-21 | 6.992 | 7.148 | 6.958 | 7.016 | 7.016 | 372,410 |
| 2026-05-20 | 7.062 | 7.134 | 6.974 | 7.012 | 7.012 | 438,430 |
| 2026-05-19 | 7.116 | 7.198 | 7.060 | 7.078 | 7.078 | 228,410 |
| 2026-05-18 | 7.162 | 7.244 | 7.104 | 7.164 | 7.164 | 365,440 |
| 2026-05-15 | 7.144 | 7.220 | 7.072 | 7.156 | 7.156 | 220,660 |
| 2026-05-14 | 7.120 | 7.224 | 7.106 | 7.142 | 7.142 | 300,630 |
| 2026-05-13 | 7.296 | 7.358 | 7.122 | 7.236 | 7.236 | 598,610 |
| 2026-05-12 | 7.056 | 7.354 | 7.048 | 7.260 | 7.260 | 1,240,370 |
| 2026-05-11 | 6.992 | 7.098 | 6.980 | 7.050 | 7.050 | 407,140 |
| 2026-05-08 | 7.034 | 7.066 | 6.946 | 6.986 | 6.986 | 362,440 |
| 2026-05-07 | 7.070 | 7.070 | 7.000 | 7.020 | 7.020 | 211,140 |
| 2026-05-06 | 7.012 | 7.068 | 7.010 | 7.044 | 7.044 | 195,490 |
| 2026-05-05 | 7.068 | 7.070 | 7.000 | 7.064 | 7.064 | 216,820 |
| 2026-05-04 | 7.098 | 7.116 | 7.018 | 7.042 | 7.042 | 611,200 |
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.