Apteki 36 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 10.070 | 10.332 | 10.020 | 10.150 | 10.150 | 1,751,460 |
| 2024-11-27 | 9.746 | 10.488 | 8.508 | 10.050 | 10.050 | 15,576,350 |
| 2024-11-26 | 10.054 | 10.200 | 9.554 | 9.746 | 9.746 | 3,609,990 |
| 2024-11-25 | 10.090 | 10.130 | 9.982 | 10.054 | 10.054 | 1,235,350 |
| 2024-11-22 | 10.200 | 10.350 | 10.084 | 10.178 | 10.178 | 2,300,570 |
| 2024-11-21 | 10.150 | 10.220 | 10.038 | 10.070 | 10.070 | 1,049,110 |
| 2024-11-20 | 10.180 | 10.298 | 10.092 | 10.174 | 10.174 | 774,150 |
| 2024-11-19 | 10.392 | 10.430 | 10.050 | 10.170 | 10.170 | 2,287,930 |
| 2024-11-18 | 10.486 | 10.492 | 10.252 | 10.378 | 10.378 | 1,403,570 |
| 2024-11-15 | 10.504 | 10.664 | 10.428 | 10.516 | 10.516 | 1,034,500 |
| 2024-11-14 | 10.802 | 10.840 | 10.450 | 10.480 | 10.480 | 1,136,050 |
| 2024-11-13 | 10.786 | 10.900 | 10.700 | 10.800 | 10.800 | 809,570 |
| 2024-11-12 | 10.814 | 10.876 | 10.700 | 10.786 | 10.786 | 1,128,480 |
| 2024-11-11 | 10.950 | 11.194 | 10.840 | 10.852 | 10.852 | 2,682,330 |
| 2024-11-08 | 10.804 | 10.922 | 10.754 | 10.800 | 10.800 | 1,673,180 |
| 2024-11-07 | 10.640 | 10.900 | 10.600 | 10.738 | 10.738 | 3,343,970 |
| 2024-11-06 | 10.600 | 10.750 | 10.556 | 10.642 | 10.642 | 2,022,440 |
| 2024-11-05 | 10.600 | 10.650 | 10.400 | 10.478 | 10.478 | 1,864,530 |
| 2024-11-02 | 10.540 | 10.780 | 10.306 | 10.406 | 10.406 | 2,664,980 |
| 2024-11-01 | 10.178 | 10.586 | 10.132 | 10.288 | 10.288 | 5,401,060 |
| 2024-10-31 | 10.418 | 10.422 | 10.138 | 10.172 | 10.172 | 1,772,810 |
| 2024-10-30 | 10.560 | 10.570 | 10.350 | 10.420 | 10.420 | 2,017,430 |
| 2024-10-29 | 10.230 | 10.700 | 10.208 | 10.446 | 10.446 | 7,321,530 |
| 2024-10-28 | 10.420 | 10.554 | 10.010 | 10.200 | 10.200 | 3,578,450 |
| 2024-10-25 | 11.170 | 11.224 | 10.520 | 10.628 | 10.628 | 4,772,160 |
| 2024-10-24 | 11.138 | 11.224 | 11.028 | 11.100 | 11.100 | 1,645,950 |
| 2024-10-23 | 11.416 | 11.422 | 11.106 | 11.220 | 11.220 | 1,807,880 |
| 2024-10-22 | 11.576 | 11.624 | 11.300 | 11.416 | 11.416 | 4,392,550 |
| 2024-10-21 | 11.672 | 11.932 | 11.522 | 11.576 | 11.576 | 5,253,320 |
| 2024-10-18 | 11.800 | 11.800 | 11.514 | 11.606 | 11.606 | 2,578,180 |
| 2024-10-17 | 11.690 | 12.050 | 11.660 | 11.682 | 11.682 | 8,953,450 |
| 2024-10-16 | 11.940 | 12.048 | 11.600 | 11.698 | 11.698 | 6,212,430 |
| 2024-10-15 | 11.690 | 12.150 | 11.690 | 11.928 | 11.928 | 24,209,120 |
| 2024-10-14 | 11.574 | 11.868 | 11.330 | 11.660 | 11.660 | 14,913,150 |
| 2024-10-11 | 11.788 | 11.836 | 11.460 | 11.480 | 11.480 | 4,754,140 |
| 2024-10-10 | 11.660 | 11.920 | 11.548 | 11.750 | 11.750 | 17,489,140 |
| 2024-10-09 | 11.500 | 12.000 | 11.350 | 11.454 | 11.454 | 17,152,080 |
| 2024-10-08 | 11.570 | 11.646 | 11.240 | 11.392 | 11.392 | 5,170,780 |
| 2024-10-07 | 11.580 | 11.840 | 11.450 | 11.542 | 11.542 | 6,562,780 |
| 2024-10-04 | 11.270 | 12.550 | 11.250 | 11.574 | 11.574 | 77,962,990 |
| 2024-10-03 | 11.272 | 11.490 | 11.110 | 11.222 | 11.222 | 4,130,280 |
| 2024-10-02 | 11.064 | 11.860 | 11.040 | 11.290 | 11.290 | 7,725,600 |
| 2024-10-01 | 11.600 | 11.770 | 11.100 | 11.254 | 11.254 | 7,212,570 |
| 2024-09-30 | 11.210 | 11.996 | 11.164 | 11.772 | 11.772 | 24,985,950 |
| 2024-09-27 | 11.310 | 11.342 | 11.100 | 11.138 | 11.138 | 1,847,760 |
| 2024-09-26 | 11.350 | 11.600 | 10.920 | 11.208 | 11.208 | 6,640,970 |
| 2024-09-25 | 12.000 | 12.090 | 11.404 | 11.538 | 11.538 | 11,862,500 |
| 2024-09-24 | 12.400 | 12.960 | 11.550 | 12.000 | 12.000 | 48,606,980 |
| 2024-09-23 | 10.770 | 12.650 | 10.674 | 12.198 | 12.198 | 39,974,270 |
| 2024-09-20 | 10.500 | 11.000 | 10.496 | 10.640 | 10.640 | 6,894,840 |
| 2024-09-19 | 10.506 | 10.590 | 10.410 | 10.496 | 10.496 | 911,070 |
| 2024-09-18 | 10.600 | 10.600 | 10.400 | 10.506 | 10.506 | 1,252,900 |
| 2024-09-17 | 10.370 | 10.600 | 10.356 | 10.510 | 10.510 | 1,628,030 |
| 2024-09-16 | 10.084 | 10.444 | 10.084 | 10.344 | 10.344 | 2,177,520 |
| 2024-09-13 | 10.000 | 10.134 | 9.934 | 10.050 | 10.050 | 1,658,810 |
| 2024-09-12 | 10.240 | 10.246 | 9.974 | 10.004 | 10.004 | 2,061,220 |
| 2024-09-11 | 10.070 | 10.900 | 10.070 | 10.350 | 10.350 | 7,834,950 |
| 2024-09-10 | 10.266 | 10.346 | 10.046 | 10.070 | 10.070 | 1,116,790 |
| 2024-09-09 | 10.172 | 10.400 | 10.168 | 10.220 | 10.220 | 1,269,390 |
| 2024-09-06 | 10.138 | 10.300 | 10.014 | 10.144 | 10.144 | 954,730 |
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.