Apteki 36 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.202 | 7.346 | 6.900 | 7.034 | 7.034 | 2,966,340 |
| 2026-04-29 | 7.440 | 7.468 | 6.804 | 6.978 | 6.978 | 3,323,730 |
| 2026-04-28 | 7.512 | 7.528 | 7.282 | 7.300 | 7.300 | 678,050 |
| 2026-04-27 | 7.626 | 7.638 | 7.444 | 7.492 | 7.492 | 993,520 |
| 2026-04-24 | 7.812 | 7.856 | 7.534 | 7.624 | 7.624 | 646,610 |
| 2026-04-23 | 7.894 | 7.904 | 7.782 | 7.812 | 7.812 | 574,020 |
| 2026-04-22 | 7.902 | 7.970 | 7.864 | 7.902 | 7.902 | 310,940 |
| 2026-04-21 | 7.900 | 8.000 | 7.880 | 7.902 | 7.902 | 626,250 |
| 2026-04-20 | 7.794 | 7.980 | 7.730 | 7.920 | 7.920 | 2,313,880 |
| 2026-04-17 | 7.716 | 7.822 | 7.712 | 7.728 | 7.728 | 393,520 |
| 2026-04-16 | 7.726 | 7.802 | 7.638 | 7.740 | 7.740 | 358,820 |
| 2026-04-15 | 7.690 | 7.766 | 7.612 | 7.714 | 7.714 | 408,610 |
| 2026-04-14 | 7.852 | 7.852 | 7.578 | 7.696 | 7.696 | 635,550 |
| 2026-04-13 | 7.740 | 7.942 | 7.712 | 7.750 | 7.750 | 3,743,670 |
| 2026-04-10 | 7.734 | 7.824 | 7.700 | 7.700 | 7.700 | 383,960 |
| 2026-04-09 | 7.638 | 8.000 | 7.578 | 7.650 | 7.650 | 2,383,230 |
| 2026-04-08 | 7.504 | 7.712 | 7.490 | 7.564 | 7.564 | 972,890 |
| 2026-04-07 | 7.562 | 7.746 | 7.420 | 7.438 | 7.438 | 1,603,660 |
| 2026-04-06 | 7.510 | 7.586 | 7.452 | 7.550 | 7.550 | 1,111,950 |
| 2026-04-03 | 7.544 | 7.602 | 7.470 | 7.520 | 7.520 | 1,231,100 |
| 2026-04-02 | 7.600 | 7.620 | 7.532 | 7.544 | 7.544 | 778,840 |
| 2026-04-01 | 7.664 | 7.664 | 7.466 | 7.530 | 7.530 | 1,943,950 |
| 2026-03-31 | 7.846 | 7.896 | 7.582 | 7.732 | 7.732 | 1,379,540 |
| 2026-03-30 | 7.896 | 7.944 | 7.810 | 7.838 | 7.838 | 765,950 |
| 2026-03-27 | 7.998 | 8.050 | 7.850 | 7.906 | 7.906 | 1,423,970 |
| 2026-03-26 | 8.064 | 8.092 | 8.000 | 8.026 | 8.026 | 426,340 |
| 2026-03-25 | 8.032 | 8.120 | 8.028 | 8.064 | 8.064 | 496,660 |
| 2026-03-24 | 8.076 | 8.082 | 8.020 | 8.050 | 8.050 | 293,070 |
| 2026-03-23 | 8.146 | 8.146 | 8.006 | 8.028 | 8.028 | 1,056,620 |
| 2026-03-20 | 8.052 | 8.166 | 8.052 | 8.146 | 8.146 | 414,230 |
| 2026-03-19 | 8.188 | 8.188 | 8.052 | 8.100 | 8.100 | 1,062,220 |
| 2026-03-18 | 8.172 | 8.196 | 8.136 | 8.196 | 8.196 | 725,640 |
| 2026-03-17 | 8.158 | 8.180 | 8.128 | 8.156 | 8.156 | 261,880 |
| 2026-03-16 | 8.230 | 8.268 | 8.122 | 8.158 | 8.158 | 1,091,500 |
| 2026-03-13 | 8.254 | 8.256 | 8.200 | 8.240 | 8.240 | 375,710 |
| 2026-03-12 | 8.260 | 8.260 | 8.236 | 8.254 | 8.254 | 211,430 |
| 2026-03-11 | 8.288 | 8.288 | 8.240 | 8.248 | 8.248 | 174,570 |
| 2026-03-10 | 8.290 | 8.304 | 8.236 | 8.262 | 8.262 | 310,430 |
| 2026-03-09 | 8.266 | 8.420 | 8.200 | 8.250 | 8.250 | 546,660 |
| 2026-03-06 | 8.284 | 8.314 | 8.200 | 8.300 | 8.300 | 538,220 |
| 2026-03-05 | 8.302 | 8.318 | 8.220 | 8.318 | 8.318 | 453,750 |
| 2026-03-04 | 8.252 | 8.310 | 8.202 | 8.298 | 8.298 | 362,030 |
| 2026-03-03 | 8.398 | 8.400 | 8.220 | 8.276 | 8.276 | 816,800 |
| 2026-03-02 | 8.464 | 8.506 | 8.280 | 8.376 | 8.376 | 1,727,010 |
| 2026-02-27 | 8.520 | 8.520 | 8.440 | 8.472 | 8.472 | 329,520 |
| 2026-02-26 | 8.514 | 8.536 | 8.482 | 8.500 | 8.500 | 437,550 |
| 2026-02-25 | 8.512 | 8.538 | 8.454 | 8.514 | 8.514 | 501,510 |
| 2026-02-24 | 8.530 | 8.600 | 8.468 | 8.514 | 8.514 | 1,149,000 |
| 2026-02-20 | 8.592 | 8.648 | 8.500 | 8.530 | 8.530 | 712,860 |
| 2026-02-19 | 8.522 | 8.692 | 8.510 | 8.550 | 8.550 | 1,255,790 |
| 2026-02-18 | 8.614 | 8.636 | 8.514 | 8.562 | 8.562 | 807,000 |
| 2026-02-17 | 8.512 | 8.694 | 8.512 | 8.574 | 8.574 | 2,855,770 |
| 2026-02-16 | 8.400 | 8.718 | 8.392 | 8.530 | 8.530 | 3,838,820 |
| 2026-02-13 | 8.386 | 8.444 | 8.378 | 8.414 | 8.414 | 656,990 |
| 2026-02-12 | 8.394 | 8.460 | 8.376 | 8.436 | 8.436 | 991,310 |
| 2026-02-11 | 8.384 | 8.436 | 8.338 | 8.414 | 8.414 | 1,047,730 |
| 2026-02-10 | 8.320 | 8.434 | 8.320 | 8.406 | 8.406 | 729,200 |
| 2026-02-09 | 8.516 | 8.516 | 8.310 | 8.360 | 8.360 | 1,713,360 |
| 2026-02-06 | 8.490 | 8.554 | 8.450 | 8.468 | 8.468 | 1,427,140 |
| 2026-02-05 | 8.580 | 8.580 | 8.448 | 8.500 | 8.500 | 1,926,590 |
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.