Apteki 36 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 12.300 | 12.494 | 12.144 | 12.268 | 12.268 | 6,105,220 |
| 2025-02-24 | 12.000 | 12.570 | 12.000 | 12.206 | 12.206 | 8,176,960 |
| 2025-02-21 | 11.900 | 12.240 | 11.850 | 11.986 | 11.986 | 4,005,550 |
| 2025-02-20 | 12.122 | 12.500 | 11.750 | 11.826 | 11.826 | 5,573,950 |
| 2025-02-19 | 12.000 | 12.332 | 11.902 | 12.122 | 12.122 | 7,370,980 |
| 2025-02-18 | 11.800 | 12.400 | 11.740 | 11.862 | 11.862 | 16,062,780 |
| 2025-02-17 | 11.730 | 11.890 | 11.600 | 11.808 | 11.808 | 2,090,160 |
| 2025-02-14 | 11.786 | 12.000 | 11.544 | 11.644 | 11.644 | 3,947,100 |
| 2025-02-13 | 12.000 | 12.200 | 11.710 | 11.744 | 11.744 | 2,592,320 |
| 2025-02-12 | 11.710 | 11.790 | 11.600 | 11.600 | 11.600 | 1,032,850 |
| 2025-02-11 | 11.634 | 11.692 | 11.450 | 11.656 | 11.656 | 907,440 |
| 2025-02-10 | 11.840 | 11.840 | 11.468 | 11.650 | 11.650 | 1,862,410 |
| 2025-02-07 | 11.700 | 11.868 | 11.230 | 11.478 | 11.478 | 2,586,900 |
| 2025-02-06 | 11.360 | 11.862 | 11.356 | 11.660 | 11.660 | 3,727,680 |
| 2025-02-05 | 11.426 | 11.592 | 10.958 | 11.306 | 11.306 | 2,088,660 |
| 2025-02-04 | 11.620 | 11.716 | 11.500 | 11.540 | 11.540 | 768,960 |
| 2025-02-03 | 11.692 | 11.700 | 11.500 | 11.586 | 11.586 | 1,174,770 |
| 2025-01-31 | 11.850 | 11.956 | 11.600 | 11.692 | 11.692 | 1,712,460 |
| 2025-01-30 | 11.832 | 11.942 | 11.782 | 11.834 | 11.834 | 934,210 |
| 2025-01-29 | 11.940 | 12.058 | 11.740 | 11.810 | 11.810 | 1,419,840 |
| 2025-01-28 | 12.000 | 12.040 | 11.588 | 11.916 | 11.916 | 3,700,550 |
| 2025-01-27 | 12.158 | 12.162 | 12.002 | 12.058 | 12.058 | 1,223,770 |
| 2025-01-24 | 12.154 | 12.240 | 12.028 | 12.158 | 12.158 | 2,723,100 |
| 2025-01-23 | 12.080 | 12.290 | 11.904 | 12.026 | 12.026 | 1,753,950 |
| 2025-01-22 | 11.940 | 12.400 | 11.784 | 12.166 | 12.166 | 10,197,940 |
| 2025-01-21 | 12.050 | 12.110 | 11.850 | 11.880 | 11.880 | 1,651,010 |
| 2025-01-20 | 12.220 | 12.376 | 11.958 | 12.072 | 12.072 | 2,734,560 |
| 2025-01-17 | 12.100 | 12.590 | 11.960 | 12.090 | 12.090 | 11,722,480 |
| 2025-01-16 | 11.960 | 12.180 | 11.892 | 12.018 | 12.018 | 4,352,730 |
| 2025-01-15 | 11.940 | 11.960 | 11.664 | 11.932 | 11.932 | 1,571,850 |
| 2025-01-14 | 11.812 | 11.972 | 11.680 | 11.892 | 11.892 | 2,348,200 |
| 2025-01-13 | 11.820 | 12.068 | 11.700 | 11.802 | 11.802 | 2,582,940 |
| 2025-01-10 | 11.528 | 12.078 | 11.406 | 11.712 | 11.712 | 6,724,890 |
| 2025-01-09 | 12.150 | 12.170 | 11.500 | 11.530 | 11.530 | 6,710,950 |
| 2025-01-08 | 12.480 | 13.000 | 12.080 | 12.182 | 12.182 | 12,839,180 |
| 2025-01-06 | 11.300 | 12.974 | 11.230 | 12.432 | 12.432 | 39,717,160 |
| 2025-01-03 | 11.400 | 11.900 | 11.228 | 11.300 | 11.300 | 3,646,610 |
| 2024-12-30 | 10.650 | 11.500 | 10.650 | 11.500 | 11.500 | 9,779,840 |
| 2024-12-28 | 10.672 | 10.760 | 10.650 | 10.650 | 10.650 | 941,250 |
| 2024-12-27 | 10.730 | 10.794 | 10.648 | 10.674 | 10.674 | 762,930 |
| 2024-12-26 | 10.820 | 10.870 | 10.652 | 10.742 | 10.742 | 1,609,160 |
| 2024-12-25 | 10.872 | 10.872 | 10.300 | 10.806 | 10.806 | 2,358,010 |
| 2024-12-24 | 10.986 | 11.174 | 10.796 | 10.950 | 10.950 | 1,892,670 |
| 2024-12-23 | 10.602 | 11.040 | 10.600 | 10.994 | 10.994 | 2,837,690 |
| 2024-12-20 | 10.060 | 10.758 | 9.954 | 10.602 | 10.602 | 4,797,680 |
| 2024-12-19 | 10.050 | 10.266 | 10.020 | 10.060 | 10.060 | 1,813,360 |
| 2024-12-18 | 9.380 | 10.124 | 9.380 | 10.050 | 10.050 | 3,010,700 |
| 2024-12-17 | 9.598 | 9.676 | 9.268 | 9.372 | 9.372 | 1,378,750 |
| 2024-12-16 | 9.670 | 9.748 | 9.490 | 9.614 | 9.614 | 1,536,650 |
| 2024-12-13 | 9.936 | 9.992 | 9.730 | 9.750 | 9.750 | 1,338,650 |
| 2024-12-12 | 9.980 | 10.030 | 9.924 | 9.952 | 9.952 | 607,760 |
| 2024-12-11 | 9.988 | 10.010 | 9.950 | 9.960 | 9.960 | 470,750 |
| 2024-12-10 | 10.140 | 10.150 | 9.956 | 10.008 | 10.008 | 1,024,600 |
| 2024-12-09 | 10.078 | 10.162 | 10.040 | 10.110 | 10.110 | 1,183,990 |
| 2024-12-06 | 10.100 | 10.200 | 9.980 | 10.050 | 10.050 | 1,580,300 |
| 2024-12-05 | 9.900 | 10.098 | 9.890 | 10.044 | 10.044 | 1,009,250 |
| 2024-12-04 | 10.054 | 10.120 | 9.950 | 10.020 | 10.020 | 1,466,150 |
| 2024-12-03 | 10.202 | 10.292 | 10.008 | 10.052 | 10.052 | 968,330 |
| 2024-12-02 | 10.420 | 10.576 | 10.180 | 10.202 | 10.202 | 2,028,760 |
| 2024-11-29 | 10.190 | 10.500 | 10.032 | 10.400 | 10.400 | 2,615,560 |
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.