Apteki 36 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	13.200	13.700	12.502	12.990	12.990	2,589,530
2022-04-25	13.038	13.600	12.522	12.832	12.832	906,710
2022-04-22	12.902	13.238	12.800	13.038	13.038	553,130
2022-04-21	13.880	13.920	12.676	13.248	13.248	1,481,330
2022-04-20	14.298	14.300	12.948	13.498	13.498	4,800,650
2022-04-19	12.288	13.384	12.010	12.998	12.998	5,648,040
2022-04-18	13.500	13.880	12.000	12.274	12.274	3,081,560
2022-04-15	13.300	14.440	13.010	13.200	13.200	6,654,980
2022-04-14	12.586	13.956	12.300	13.200	13.200	4,884,990
2022-04-13	12.290	13.500	11.832	12.370	12.370	1,726,960
2022-04-12	12.300	12.800	12.252	12.290	12.290	528,620
2022-04-11	12.306	13.000	11.702	12.294	12.294	1,538,130
2022-04-08	11.652	13.500	11.610	12.198	12.198	2,132,650
2022-04-07	11.400	11.836	11.372	11.688	11.688	168,630
2022-04-06	11.950	12.002	11.782	11.800	11.800	237,090
2022-04-05	12.280	12.280	11.800	11.950	11.950	412,020
2022-04-04	12.254	12.318	11.800	12.180	12.180	349,610
2022-04-01	12.332	12.400	12.100	12.164	12.164	479,010
2022-03-31	12.400	12.400	12.000	12.180	12.180	830,360
2022-03-30	11.970	12.498	11.702	12.170	12.170	275,150
2022-03-29	12.010	12.496	11.532	11.970	11.970	262,340
2022-03-28	11.934	12.700	10.700	11.750	11.750	858,700
2022-03-25	11.830	11.830	11.830	11.830	11.830	0
2022-03-24	11.830	11.830	11.830	11.830	11.830	0
2022-03-23	11.830	11.830	11.830	11.830	11.830	0
2022-03-22	11.830	11.830	11.830	11.830	11.830	0
2022-03-21	11.830	11.830	11.830	11.830	11.830	0
2022-03-18	11.830	11.830	11.830	11.830	11.830	0
2022-03-17	11.830	11.830	11.830	11.830	11.830	0
2022-03-16	11.830	11.830	11.830	11.830	11.830	0
2022-03-15	11.830	11.830	11.830	11.830	11.830	0
2022-03-14	11.830	11.830	11.830	11.830	11.830	0
2022-03-11	11.830	11.830	11.830	11.830	11.830	0
2022-03-10	11.830	11.830	11.830	11.830	11.830	0
2022-03-09	11.830	11.830	11.830	11.830	11.830	0
2022-03-04	11.830	11.830	11.830	11.830	11.830	0
2022-03-03	11.830	11.830	11.830	11.830	11.830	0
2022-03-02	11.830	11.830	11.830	11.830	11.830	0
2022-03-01	11.830	11.830	11.830	11.830	11.830	0
2022-02-28	11.830	11.830	11.830	11.830	11.830	0
2022-02-25	9.810	12.998	9.702	11.934	11.934	1,158,040
2022-02-24	12.622	13.000	8.394	9.700	9.700	1,075,950
2022-02-23	12.976	12.976	12.976	12.976	12.976	0
2022-02-22	11.606	13.360	11.022	12.976	12.976	653,390
2022-02-21	13.624	13.862	12.070	12.778	12.778	2,021,420
2022-02-18	13.860	14.006	13.406	13.614	13.614	335,170
2022-02-17	13.700	14.300	13.572	13.850	13.850	1,501,080
2022-02-16	13.788	14.450	13.624	13.724	13.724	1,141,140
2022-02-15	13.554	13.868	13.530	13.768	13.768	346,220
2022-02-14	13.852	14.150	13.472	13.554	13.554	1,337,460
2022-02-11	13.850	14.190	13.672	13.672	13.672	1,053,250
2022-02-10	14.000	14.150	13.702	13.830	13.830	924,290
2022-02-09	14.110	14.280	13.860	13.990	13.990	909,120
2022-02-08	14.550	15.300	13.860	14.110	14.110	2,890,940
2022-02-07	13.764	14.500	13.704	14.318	14.318	2,622,190
2022-02-04	14.186	14.350	13.748	13.770	13.770	393,940
2022-02-03	13.772	14.500	13.712	14.006	14.006	2,652,450
2022-02-02	13.892	14.450	13.676	13.880	13.880	2,667,150
2022-02-01	13.388	14.500	13.264	13.734	13.734	4,269,160
2022-01-31	13.362	13.506	13.338	13.358	13.358	108,130

← NewerPage 20 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.