Apteki 36 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	13.422	13.516	13.306	13.358	13.358	65,410
2022-01-27	13.444	13.596	13.236	13.396	13.396	480,460
2022-01-26	13.210	13.672	13.104	13.444	13.444	563,870
2022-01-25	13.124	13.358	13.012	13.146	13.146	261,690
2022-01-24	13.386	13.490	13.040	13.124	13.124	405,820
2022-01-21	13.448	13.492	13.354	13.356	13.356	77,990
2022-01-20	13.422	13.550	13.400	13.432	13.432	52,320
2022-01-19	13.264	13.550	13.172	13.402	13.402	85,950
2022-01-18	13.374	13.422	13.236	13.296	13.296	162,470
2022-01-17	13.482	13.596	13.330	13.404	13.404	130,470
2022-01-14	13.530	13.530	13.300	13.476	13.476	256,910
2022-01-13	13.648	13.668	13.374	13.496	13.496	215,930
2022-01-12	13.756	13.756	13.520	13.600	13.600	80,680
2022-01-11	13.676	13.786	13.560	13.644	13.644	93,950
2022-01-10	13.716	13.900	13.710	13.712	13.712	85,000
2022-01-07	13.846	13.846	13.846	13.846	13.846	0
2022-01-06	13.742	13.876	13.742	13.862	13.862	121,010
2022-01-05	13.802	13.918	13.726	13.840	13.840	108,220
2022-01-04	13.918	13.918	13.680	13.800	13.800	87,880
2022-01-03	13.954	13.980	13.666	13.918	13.918	278,580
2021-12-30	13.400	13.974	13.392	13.900	13.900	555,640
2021-12-29	13.306	13.700	13.304	13.490	13.490	301,020
2021-12-28	13.320	13.430	13.240	13.372	13.372	179,930
2021-12-27	13.340	13.400	13.300	13.340	13.340	79,820
2021-12-24	13.412	13.414	13.286	13.336	13.336	105,370
2021-12-23	13.432	13.490	13.276	13.400	13.400	130,840
2021-12-22	13.424	13.468	13.292	13.434	13.434	80,710
2021-12-21	13.388	13.694	13.252	13.424	13.424	159,170
2021-12-20	13.402	13.440	13.300	13.374	13.374	116,510
2021-12-17	13.436	13.480	13.318	13.400	13.400	46,040
2021-12-16	13.400	13.598	13.350	13.436	13.436	99,670
2021-12-15	13.384	13.488	13.206	13.350	13.350	170,370
2021-12-14	13.400	13.546	13.292	13.378	13.378	185,300
2021-12-13	13.374	13.592	13.350	13.400	13.400	335,150
2021-12-10	13.472	13.530	13.356	13.374	13.374	38,910
2021-12-09	13.382	13.466	13.350	13.400	13.400	113,950
2021-12-08	13.626	13.684	13.350	13.350	13.350	290,800
2021-12-07	13.504	13.670	13.388	13.626	13.626	251,240
2021-12-06	13.480	13.700	13.400	13.470	13.470	83,370
2021-12-03	13.550	13.596	13.406	13.544	13.544	76,250
2021-12-02	13.844	13.922	13.520	13.550	13.550	177,650
2021-12-01	13.920	14.526	13.696	13.896	13.896	884,590
2021-11-30	13.510	13.942	13.438	13.920	13.920	909,780
2021-11-29	13.398	13.572	13.352	13.506	13.506	184,390
2021-11-26	13.312	13.412	13.250	13.380	13.380	98,930
2021-11-25	13.408	13.490	13.270	13.342	13.342	73,770
2021-11-24	13.400	13.500	13.336	13.400	13.400	108,770
2021-11-23	13.476	13.476	13.280	13.400	13.400	125,580
2021-11-22	13.350	13.350	13.290	13.344	13.344	155,710
2021-11-19	13.454	13.538	13.350	13.350	13.350	194,010
2021-11-18	13.506	13.554	13.400	13.400	13.400	142,980
2021-11-17	13.570	13.570	13.466	13.542	13.542	75,370
2021-11-16	13.488	13.548	13.488	13.500	13.500	58,370
2021-11-15	13.490	13.538	13.456	13.530	13.530	95,860
2021-11-12	13.520	13.576	13.410	13.490	13.490	124,510
2021-11-11	13.480	13.528	13.462	13.524	13.524	78,450
2021-11-10	13.498	13.568	13.430	13.526	13.526	179,570
2021-11-09	13.468	13.558	13.400	13.454	13.454	135,490
2021-11-08	13.470	13.598	13.468	13.470	13.470	72,940
2021-11-05	13.500	13.570	13.456	13.468	13.468	52,160

← NewerPage 21 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.