Apteki 36 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 8.580 | 8.580 | 8.448 | 8.500 | 8.500 | 1,926,590 |
| 2026-02-04 | 8.560 | 8.960 | 8.450 | 8.544 | 8.544 | 17,229,090 |
| 2026-02-03 | 8.280 | 8.968 | 8.256 | 8.570 | 8.570 | 43,807,780 |
| 2026-02-02 | 8.462 | 8.484 | 8.206 | 8.244 | 8.244 | 6,526,480 |
| 2026-01-30 | 8.490 | 8.540 | 8.006 | 8.228 | 8.228 | 10,712,690 |
| 2026-01-29 | 8.466 | 8.600 | 8.432 | 8.474 | 8.474 | 2,431,290 |
| 2026-01-28 | 8.538 | 8.650 | 8.452 | 8.496 | 8.496 | 2,008,140 |
| 2026-01-27 | 8.420 | 8.664 | 8.408 | 8.530 | 8.530 | 4,556,000 |
| 2026-01-26 | 8.444 | 8.558 | 8.400 | 8.420 | 8.420 | 1,581,440 |
| 2026-01-23 | 8.474 | 8.550 | 8.416 | 8.456 | 8.456 | 865,560 |
| 2026-01-22 | 8.502 | 8.568 | 8.398 | 8.434 | 8.434 | 2,461,800 |
| 2026-01-21 | 8.596 | 8.634 | 8.442 | 8.502 | 8.502 | 2,032,900 |
| 2026-01-20 | 8.414 | 8.600 | 8.330 | 8.482 | 8.482 | 2,439,160 |
| 2026-01-19 | 8.366 | 8.450 | 8.366 | 8.416 | 8.416 | 1,024,040 |
| 2026-01-16 | 8.300 | 8.384 | 8.272 | 8.352 | 8.352 | 752,290 |
| 2026-01-15 | 8.348 | 8.356 | 8.260 | 8.270 | 8.270 | 866,770 |
| 2026-01-14 | 8.372 | 8.396 | 8.302 | 8.364 | 8.364 | 723,740 |
| 2026-01-13 | 8.380 | 8.470 | 8.300 | 8.374 | 8.374 | 838,650 |
| 2026-01-12 | 8.424 | 8.644 | 8.364 | 8.446 | 8.446 | 1,583,520 |
| 2026-01-09 | 8.372 | 8.456 | 8.370 | 8.426 | 8.426 | 263,640 |
| 2026-01-08 | 8.460 | 8.486 | 8.304 | 8.382 | 8.382 | 641,880 |
| 2026-01-06 | 8.416 | 8.486 | 8.374 | 8.438 | 8.438 | 325,160 |
| 2026-01-05 | 8.470 | 8.498 | 8.352 | 8.466 | 8.466 | 506,840 |
| 2025-12-30 | 8.530 | 8.602 | 8.440 | 8.494 | 8.494 | 583,140 |
| 2025-12-29 | 8.550 | 8.740 | 8.452 | 8.452 | 8.452 | 3,730,540 |
| 2025-12-26 | 8.486 | 8.542 | 8.450 | 8.484 | 8.484 | 414,510 |
| 2025-12-25 | 8.498 | 8.510 | 8.422 | 8.454 | 8.454 | 363,910 |
| 2025-12-24 | 8.404 | 8.510 | 8.398 | 8.480 | 8.480 | 276,410 |
| 2025-12-23 | 8.550 | 8.600 | 8.400 | 8.490 | 8.490 | 1,108,450 |
| 2025-12-22 | 8.658 | 8.674 | 8.512 | 8.580 | 8.580 | 871,050 |
| 2025-12-19 | 8.742 | 8.798 | 8.628 | 8.662 | 8.662 | 1,048,190 |
| 2025-12-18 | 8.650 | 8.752 | 8.640 | 8.718 | 8.718 | 615,670 |
| 2025-12-17 | 8.736 | 8.808 | 8.506 | 8.646 | 8.646 | 1,342,760 |
| 2025-12-16 | 8.738 | 8.830 | 8.654 | 8.720 | 8.720 | 1,386,220 |
| 2025-12-15 | 8.618 | 8.798 | 8.568 | 8.748 | 8.748 | 1,799,860 |
| 2025-12-12 | 8.610 | 8.972 | 8.540 | 8.570 | 8.570 | 3,750,560 |
| 2025-12-11 | 8.528 | 8.686 | 8.506 | 8.548 | 8.548 | 2,349,210 |
| 2025-12-10 | 8.524 | 8.560 | 8.450 | 8.484 | 8.484 | 796,160 |
| 2025-12-09 | 8.566 | 8.620 | 8.440 | 8.486 | 8.486 | 1,602,350 |
| 2025-12-08 | 8.528 | 8.726 | 8.514 | 8.592 | 8.592 | 1,648,300 |
| 2025-12-05 | 8.324 | 8.670 | 8.302 | 8.500 | 8.500 | 3,197,830 |
| 2025-12-04 | 8.306 | 8.388 | 8.292 | 8.352 | 8.352 | 307,890 |
| 2025-12-03 | 8.360 | 8.366 | 8.224 | 8.276 | 8.276 | 330,110 |
| 2025-12-02 | 8.386 | 8.430 | 8.302 | 8.338 | 8.338 | 221,710 |
| 2025-12-01 | 8.378 | 8.478 | 8.362 | 8.390 | 8.390 | 904,830 |
| 2025-11-28 | 8.300 | 8.388 | 8.260 | 8.348 | 8.348 | 614,900 |
| 2025-11-27 | 8.504 | 8.528 | 8.212 | 8.326 | 8.326 | 863,800 |
| 2025-11-26 | 8.490 | 8.530 | 8.398 | 8.444 | 8.444 | 670,090 |
| 2025-11-25 | 8.322 | 8.550 | 8.260 | 8.310 | 8.310 | 941,520 |
| 2025-11-24 | 8.282 | 8.376 | 8.202 | 8.294 | 8.294 | 739,550 |
| 2025-11-21 | 8.264 | 8.342 | 8.200 | 8.274 | 8.274 | 529,790 |
| 2025-11-20 | 8.240 | 8.350 | 8.208 | 8.296 | 8.296 | 852,480 |
| 2025-11-19 | 8.220 | 8.272 | 8.166 | 8.222 | 8.222 | 729,710 |
| 2025-11-18 | 8.200 | 8.232 | 8.110 | 8.184 | 8.184 | 397,790 |
| 2025-11-17 | 8.214 | 8.342 | 8.110 | 8.222 | 8.222 | 805,860 |
| 2025-11-14 | 8.240 | 8.250 | 8.160 | 8.162 | 8.162 | 148,490 |
| 2025-11-13 | 8.280 | 8.332 | 8.200 | 8.226 | 8.226 | 230,420 |
| 2025-11-12 | 8.368 | 8.376 | 8.226 | 8.292 | 8.292 | 298,260 |
| 2025-11-11 | 8.338 | 8.378 | 8.310 | 8.368 | 8.368 | 272,040 |
| 2025-11-10 | 8.324 | 8.418 | 8.226 | 8.292 | 8.292 | 574,210 |
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.