Apteki 36 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 9.704 | 9.710 | 9.604 | 9.688 | 9.688 | 1,185,690 |
| 2025-08-13 | 9.642 | 9.750 | 9.580 | 9.692 | 9.692 | 1,862,760 |
| 2025-08-12 | 9.600 | 9.788 | 9.600 | 9.660 | 9.660 | 2,886,670 |
| 2025-08-11 | 9.526 | 9.750 | 9.520 | 9.692 | 9.692 | 3,548,500 |
| 2025-08-08 | 9.476 | 9.544 | 9.412 | 9.508 | 9.508 | 1,443,690 |
| 2025-08-07 | 9.322 | 9.574 | 9.240 | 9.390 | 9.390 | 4,817,220 |
| 2025-08-06 | 9.282 | 9.352 | 9.160 | 9.188 | 9.188 | 1,504,500 |
| 2025-08-05 | 9.224 | 9.288 | 9.136 | 9.212 | 9.212 | 1,072,690 |
| 2025-08-04 | 9.188 | 9.260 | 9.094 | 9.180 | 9.180 | 1,048,220 |
| 2025-08-01 | 9.260 | 9.418 | 9.028 | 9.228 | 9.228 | 1,629,270 |
| 2025-07-31 | 9.230 | 9.330 | 9.182 | 9.242 | 9.242 | 1,095,110 |
| 2025-07-30 | 9.274 | 9.378 | 9.170 | 9.224 | 9.224 | 827,570 |
| 2025-07-29 | 9.260 | 9.292 | 9.190 | 9.240 | 9.240 | 999,280 |
| 2025-07-28 | 9.402 | 9.574 | 9.154 | 9.214 | 9.214 | 3,422,260 |
| 2025-07-25 | 9.410 | 9.506 | 9.370 | 9.370 | 9.370 | 1,207,450 |
| 2025-07-24 | 9.494 | 9.494 | 9.338 | 9.422 | 9.422 | 1,632,880 |
| 2025-07-23 | 9.506 | 9.556 | 9.372 | 9.466 | 9.466 | 820,610 |
| 2025-07-22 | 9.540 | 9.576 | 9.384 | 9.476 | 9.476 | 1,586,860 |
| 2025-07-21 | 9.340 | 9.570 | 9.198 | 9.484 | 9.484 | 1,929,580 |
| 2025-07-18 | 9.152 | 9.432 | 9.152 | 9.332 | 9.332 | 1,043,550 |
| 2025-07-17 | 9.266 | 9.478 | 9.210 | 9.268 | 9.268 | 2,364,430 |
| 2025-07-16 | 9.088 | 9.394 | 9.082 | 9.270 | 9.270 | 4,072,470 |
| 2025-07-15 | 8.988 | 9.312 | 8.988 | 9.122 | 9.122 | 4,579,000 |
| 2025-07-14 | 8.746 | 8.998 | 8.500 | 8.900 | 8.900 | 2,894,400 |
| 2025-07-11 | 9.108 | 9.108 | 8.602 | 8.650 | 8.650 | 3,882,000 |
| 2025-07-10 | 9.066 | 9.172 | 9.034 | 9.068 | 9.068 | 579,210 |
| 2025-07-09 | 9.302 | 9.302 | 8.972 | 9.102 | 9.102 | 1,936,250 |
| 2025-07-08 | 9.378 | 9.420 | 9.162 | 9.370 | 9.370 | 1,660,810 |
| 2025-07-07 | 9.422 | 9.570 | 9.342 | 9.344 | 9.344 | 2,286,650 |
| 2025-07-04 | 9.530 | 9.588 | 9.400 | 9.430 | 9.430 | 1,721,940 |
| 2025-07-03 | 9.632 | 9.654 | 9.502 | 9.556 | 9.556 | 1,769,670 |
| 2025-07-02 | 9.674 | 9.756 | 9.588 | 9.620 | 9.620 | 2,146,560 |
| 2025-07-01 | 9.776 | 9.780 | 9.650 | 9.652 | 9.652 | 2,044,670 |
| 2025-06-30 | 9.608 | 9.778 | 9.608 | 9.680 | 9.680 | 2,368,860 |
| 2025-06-27 | 9.608 | 9.712 | 9.584 | 9.600 | 9.600 | 1,866,350 |
| 2025-06-26 | 9.654 | 9.752 | 9.580 | 9.606 | 9.606 | 1,553,820 |
| 2025-06-25 | 9.652 | 9.816 | 9.608 | 9.626 | 9.626 | 879,440 |
| 2025-06-24 | 9.686 | 9.728 | 9.570 | 9.600 | 9.600 | 1,012,180 |
| 2025-06-23 | 9.818 | 9.904 | 9.656 | 9.750 | 9.750 | 767,650 |
| 2025-06-20 | 9.882 | 9.936 | 9.762 | 9.834 | 9.834 | 691,020 |
| 2025-06-19 | 9.872 | 10.040 | 9.772 | 9.830 | 9.830 | 994,190 |
| 2025-06-18 | 9.764 | 9.954 | 9.730 | 9.870 | 9.870 | 2,231,460 |
| 2025-06-17 | 9.798 | 9.798 | 9.654 | 9.758 | 9.758 | 588,010 |
| 2025-06-16 | 9.802 | 9.852 | 9.686 | 9.708 | 9.708 | 991,440 |
| 2025-06-13 | 9.822 | 9.886 | 9.822 | 9.840 | 9.840 | 251,170 |
| 2025-06-11 | 9.890 | 9.944 | 9.820 | 9.864 | 9.864 | 763,530 |
| 2025-06-10 | 9.882 | 9.984 | 9.818 | 9.906 | 9.906 | 579,460 |
| 2025-06-09 | 9.824 | 10.072 | 9.694 | 9.876 | 9.876 | 4,790,770 |
| 2025-06-06 | 10.012 | 10.164 | 9.782 | 9.828 | 9.828 | 1,504,380 |
| 2025-06-05 | 9.936 | 10.050 | 9.914 | 9.998 | 9.998 | 1,060,910 |
| 2025-06-04 | 9.920 | 10.100 | 9.858 | 9.926 | 9.926 | 2,480,080 |
| 2025-06-03 | 9.808 | 9.960 | 9.796 | 9.870 | 9.870 | 1,610,840 |
| 2025-06-02 | 9.698 | 9.880 | 9.516 | 9.806 | 9.806 | 3,361,960 |
| 2025-05-30 | 9.700 | 9.778 | 9.568 | 9.732 | 9.732 | 843,800 |
| 2025-05-29 | 9.826 | 9.890 | 9.692 | 9.750 | 9.750 | 1,274,150 |
| 2025-05-28 | 9.764 | 9.878 | 9.534 | 9.782 | 9.782 | 1,544,470 |
| 2025-05-27 | 9.562 | 10.000 | 9.298 | 9.710 | 9.710 | 5,230,570 |
| 2025-05-26 | 10.004 | 10.020 | 9.468 | 9.510 | 9.510 | 2,832,010 |
| 2025-05-23 | 10.028 | 10.036 | 9.926 | 10.000 | 10.000 | 682,350 |
| 2025-05-22 | 9.994 | 10.110 | 9.822 | 9.954 | 9.954 | 1,112,320 |
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.