Apteki 36 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8.174 | 8.466 | 8.130 | 8.260 | 8.260 | 1,782,820 |
| 2025-11-05 | 8.200 | 8.200 | 8.100 | 8.148 | 8.148 | 425,790 |
| 2025-11-03 | 8.152 | 8.252 | 8.134 | 8.184 | 8.184 | 233,550 |
| 2025-11-01 | 8.156 | 8.230 | 8.102 | 8.150 | 8.150 | 254,160 |
| 2025-10-31 | 8.154 | 8.228 | 8.080 | 8.120 | 8.120 | 561,210 |
| 2025-10-30 | 8.110 | 8.252 | 8.110 | 8.150 | 8.150 | 544,300 |
| 2025-10-29 | 8.200 | 8.200 | 8.080 | 8.126 | 8.126 | 336,790 |
| 2025-10-28 | 8.128 | 8.216 | 8.030 | 8.112 | 8.112 | 365,420 |
| 2025-10-27 | 8.248 | 8.312 | 8.100 | 8.100 | 8.100 | 490,780 |
| 2025-10-24 | 8.224 | 8.438 | 8.224 | 8.310 | 8.310 | 664,300 |
| 2025-10-23 | 8.200 | 8.268 | 8.200 | 8.258 | 8.258 | 203,140 |
| 2025-10-22 | 8.364 | 8.582 | 8.124 | 8.460 | 8.460 | 1,612,030 |
| 2025-10-21 | 8.422 | 8.422 | 8.192 | 8.318 | 8.318 | 848,340 |
| 2025-10-20 | 8.280 | 8.548 | 8.258 | 8.448 | 8.448 | 1,432,340 |
| 2025-10-17 | 8.450 | 8.450 | 8.122 | 8.262 | 8.262 | 1,471,250 |
| 2025-10-16 | 8.030 | 8.448 | 8.002 | 8.076 | 8.076 | 2,267,290 |
| 2025-10-15 | 8.164 | 8.188 | 8.010 | 8.034 | 8.034 | 893,830 |
| 2025-10-14 | 8.228 | 8.300 | 8.150 | 8.162 | 8.162 | 447,120 |
| 2025-10-13 | 8.202 | 8.320 | 8.170 | 8.202 | 8.202 | 461,500 |
| 2025-10-10 | 8.298 | 8.318 | 8.176 | 8.206 | 8.206 | 464,410 |
| 2025-10-09 | 8.358 | 8.438 | 8.120 | 8.384 | 8.384 | 2,018,970 |
| 2025-10-08 | 8.764 | 8.808 | 8.190 | 8.312 | 8.312 | 2,107,180 |
| 2025-10-07 | 8.750 | 8.800 | 8.670 | 8.752 | 8.752 | 1,229,570 |
| 2025-10-06 | 8.602 | 8.744 | 8.322 | 8.666 | 8.666 | 1,525,190 |
| 2025-10-03 | 8.846 | 8.884 | 8.554 | 8.666 | 8.666 | 1,570,330 |
| 2025-10-02 | 8.858 | 8.880 | 8.700 | 8.760 | 8.760 | 786,390 |
| 2025-10-01 | 8.898 | 9.100 | 8.750 | 8.828 | 8.828 | 2,055,790 |
| 2025-09-30 | 8.850 | 8.928 | 8.800 | 8.852 | 8.852 | 564,030 |
| 2025-09-29 | 8.932 | 8.972 | 8.808 | 8.850 | 8.850 | 744,840 |
| 2025-09-26 | 8.986 | 9.018 | 8.840 | 8.902 | 8.902 | 940,830 |
| 2025-09-25 | 9.000 | 9.112 | 8.940 | 8.986 | 8.986 | 415,270 |
| 2025-09-24 | 9.046 | 9.092 | 8.902 | 9.078 | 9.078 | 1,089,820 |
| 2025-09-23 | 9.258 | 9.258 | 8.882 | 9.146 | 9.146 | 1,209,910 |
| 2025-09-22 | 9.250 | 9.338 | 9.076 | 9.096 | 9.096 | 1,307,310 |
| 2025-09-19 | 9.384 | 9.384 | 9.200 | 9.214 | 9.214 | 668,540 |
| 2025-09-18 | 9.430 | 9.466 | 9.318 | 9.344 | 9.344 | 304,490 |
| 2025-09-17 | 9.440 | 9.444 | 9.318 | 9.360 | 9.360 | 974,160 |
| 2025-09-16 | 9.448 | 9.518 | 9.310 | 9.408 | 9.408 | 1,446,180 |
| 2025-09-15 | 9.420 | 9.670 | 9.354 | 9.414 | 9.414 | 1,046,680 |
| 2025-09-12 | 9.436 | 9.530 | 9.382 | 9.418 | 9.418 | 1,240,370 |
| 2025-09-11 | 9.586 | 9.600 | 9.304 | 9.488 | 9.488 | 1,387,280 |
| 2025-09-10 | 9.682 | 9.700 | 9.552 | 9.620 | 9.620 | 957,670 |
| 2025-09-09 | 9.590 | 9.700 | 9.522 | 9.600 | 9.600 | 2,212,000 |
| 2025-09-08 | 9.450 | 9.710 | 9.384 | 9.446 | 9.446 | 1,250,310 |
| 2025-09-05 | 9.388 | 9.468 | 9.360 | 9.400 | 9.400 | 386,870 |
| 2025-09-04 | 9.442 | 9.496 | 9.370 | 9.392 | 9.392 | 506,920 |
| 2025-09-03 | 9.392 | 9.478 | 9.322 | 9.342 | 9.342 | 460,570 |
| 2025-09-02 | 9.534 | 9.558 | 9.260 | 9.302 | 9.302 | 1,075,030 |
| 2025-09-01 | 9.546 | 9.612 | 9.484 | 9.542 | 9.542 | 544,760 |
| 2025-08-29 | 9.638 | 9.638 | 9.512 | 9.576 | 9.576 | 550,100 |
| 2025-08-28 | 9.606 | 9.704 | 9.550 | 9.628 | 9.628 | 1,050,020 |
| 2025-08-27 | 9.612 | 9.652 | 9.572 | 9.622 | 9.622 | 677,100 |
| 2025-08-26 | 9.614 | 9.690 | 9.550 | 9.598 | 9.598 | 840,500 |
| 2025-08-25 | 9.680 | 9.708 | 9.540 | 9.590 | 9.590 | 1,027,400 |
| 2025-08-22 | 9.686 | 9.734 | 9.618 | 9.622 | 9.622 | 780,120 |
| 2025-08-21 | 9.740 | 9.778 | 9.500 | 9.632 | 9.632 | 1,990,190 |
| 2025-08-20 | 9.780 | 9.996 | 9.680 | 9.770 | 9.770 | 2,387,090 |
| 2025-08-19 | 9.678 | 9.874 | 9.646 | 9.724 | 9.724 | 2,610,620 |
| 2025-08-18 | 9.650 | 9.700 | 9.362 | 9.642 | 9.642 | 2,558,950 |
| 2025-08-15 | 9.680 | 9.838 | 9.634 | 9.708 | 9.708 | 2,930,810 |
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.