Apteki 36 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	9.994	10.110	9.822	9.954	9.954	1,112,320
2025-05-21	10.044	10.086	9.952	9.984	9.984	368,470
2025-05-20	10.050	10.142	9.996	10.010	10.010	903,310
2025-05-19	10.022	10.150	9.970	10.098	10.098	1,049,040
2025-05-16	10.058	10.120	9.920	9.996	9.996	599,660
2025-05-15	10.150	10.186	10.002	10.054	10.054	740,850
2025-05-14	10.232	10.274	10.100	10.208	10.208	475,160
2025-05-13	10.266	10.400	10.164	10.228	10.228	431,900
2025-05-12	10.212	10.380	9.988	10.268	10.268	1,725,530
2025-05-08	10.050	10.200	10.050	10.118	10.118	650,410
2025-05-07	10.018	10.300	10.018	10.060	10.060	866,480
2025-05-06	9.984	10.100	9.960	10.078	10.078	946,820
2025-05-05	10.200	10.288	9.850	9.886	9.886	2,015,260
2025-05-02	10.342	10.448	10.002	10.208	10.208	621,520
2025-04-30	10.394	10.600	10.236	10.368	10.368	2,263,920
2025-04-29	10.610	11.250	10.380	10.700	10.700	8,339,050
2025-04-28	10.538	10.808	10.472	10.670	10.670	3,715,930
2025-04-25	10.438	10.656	10.412	10.472	10.472	1,775,840
2025-04-24	10.386	10.480	10.364	10.438	10.438	912,220
2025-04-23	10.458	10.460	10.154	10.296	10.296	951,820
2025-04-22	10.380	10.570	10.380	10.464	10.464	770,020
2025-04-21	10.370	10.396	10.224	10.368	10.368	541,770
2025-04-18	10.362	10.440	10.210	10.328	10.328	636,540
2025-04-17	10.382	10.500	10.358	10.358	10.358	973,700
2025-04-16	10.342	10.412	10.240	10.358	10.358	644,220
2025-04-15	10.360	10.404	10.208	10.248	10.248	371,960
2025-04-14	10.380	10.532	10.300	10.310	10.310	954,800
2025-04-11	10.482	10.482	10.336	10.382	10.382	1,604,640
2025-04-10	10.212	10.394	10.128	10.200	10.200	1,608,310
2025-04-09	10.086	10.086	9.700	9.830	9.830	1,465,610
2025-04-08	10.240	10.336	10.114	10.138	10.138	721,420
2025-04-07	9.976	10.264	9.736	10.044	10.044	3,291,360
2025-04-04	10.930	11.250	10.420	10.498	10.498	3,304,620
2025-04-03	11.384	11.434	10.850	10.928	10.928	1,799,500
2025-04-02	11.390	11.456	11.250	11.302	11.302	763,100
2025-04-01	11.500	11.650	11.300	11.398	11.398	1,211,750
2025-03-31	11.400	11.678	11.240	11.388	11.388	1,003,870
2025-03-28	11.492	11.586	11.300	11.496	11.496	1,398,000
2025-03-27	11.796	11.796	11.510	11.556	11.556	1,338,550
2025-03-26	11.898	11.998	11.650	11.700	11.700	1,817,540
2025-03-25	12.000	12.180	11.750	11.832	11.832	3,515,380
2025-03-24	11.978	12.756	11.778	11.872	11.872	18,398,360
2025-03-21	11.682	12.494	11.620	12.222	12.222	9,298,360
2025-03-20	11.730	11.774	11.666	11.682	11.682	585,880
2025-03-19	11.608	11.748	11.600	11.694	11.694	641,830
2025-03-18	11.920	11.952	11.592	11.690	11.690	1,883,570
2025-03-17	11.796	11.890	11.712	11.812	11.812	1,259,260
2025-03-14	11.504	11.856	11.460	11.668	11.668	1,344,570
2025-03-13	11.614	11.620	11.300	11.450	11.450	1,432,010
2025-03-12	11.734	11.782	11.568	11.614	11.614	676,510
2025-03-11	11.804	11.860	11.700	11.732	11.732	633,200
2025-03-10	11.830	11.968	11.740	11.840	11.840	675,360
2025-03-07	12.090	12.266	11.620	11.734	11.734	2,024,830
2025-03-06	11.930	12.300	11.848	12.110	12.110	4,332,320
2025-03-05	11.700	12.146	11.634	11.938	11.938	3,287,020
2025-03-04	11.630	11.890	11.630	11.724	11.724	1,744,560
2025-03-03	11.800	11.806	11.550	11.588	11.588	1,231,880
2025-02-28	12.000	12.066	11.580	11.870	11.870	3,880,220
2025-02-27	12.210	12.286	11.962	12.056	12.056	2,509,160
2025-02-26	12.400	12.690	12.026	12.210	12.210	10,102,620

← NewerPage 7 of 22 · 1,270 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.