Apteki 36 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.308	6.386	6.270	6.306	6.306	882,400
2026-10-16	6.204	6.292	6.204	6.272	6.272	334,020
2026-10-15	6.274	6.296	6.190	6.220	6.220	908,840
2026-10-14	6.320	6.406	6.258	6.316	6.316	1,212,400
2026-10-13	6.268	6.374	6.224	6.272	6.272	863,960
2026-10-12	6.240	6.284	6.148	6.246	6.246	1,521,850
2026-10-09	6.224	6.240	6.146	6.200	6.200	631,070
2026-10-08	6.204	6.248	6.168	6.190	6.190	571,980
2026-10-07	6.320	6.320	6.172	6.204	6.204	742,220
2026-10-06	6.260	6.422	6.230	6.250	6.250	790,440
2026-10-05	6.184	6.330	6.140	6.258	6.258	1,506,110
2026-10-02	6.134	6.212	6.134	6.186	6.186	402,640
2026-10-01	6.180	6.244	6.104	6.154	6.154	550,740
2026-09-30	6.190	6.194	6.150	6.182	6.182	182,760
2026-09-29	6.322	6.322	6.092	6.208	6.208	1,062,550
2026-09-28	6.406	6.446	6.132	6.182	6.182	2,200,750
2026-09-25	6.470	6.470	6.340	6.344	6.344	475,500
2026-09-24	6.490	6.526	6.330	6.386	6.386	1,680,780
2026-09-23	6.322	6.590	6.308	6.530	6.530	6,974,830
2026-09-22	6.294	6.322	6.254	6.278	6.278	473,970
2026-09-21	6.302	6.310	6.222	6.242	6.242	1,052,510
2026-09-18	6.080	6.326	6.018	6.256	6.256	5,040,870
2026-09-17	6.100	6.100	6.002	6.004	6.004	200,260
2026-09-16	6.250	6.250	6.022	6.068	6.068	550,400
2026-09-15	6.228	6.342	6.190	6.238	6.238	993,500
2026-09-14	6.004	6.310	5.990	6.258	6.258	2,086,220
2026-09-11	6.032	6.064	5.982	5.996	5.996	192,990
2026-09-10	6.018	6.074	6.000	6.066	6.066	297,840
2026-09-09	6.080	6.086	6.018	6.040	6.040	330,240
2026-09-08	6.114	6.140	6.066	6.094	6.094	407,160
2026-09-07	6.082	6.152	6.028	6.028	6.028	545,830
2026-09-04	6.156	6.198	6.002	6.140	6.140	618,900
2026-09-03	6.118	6.252	6.066	6.124	6.124	1,488,610
2026-09-02	6.084	6.130	6.068	6.096	6.096	420,330
2026-09-01	6.126	6.178	6.046	6.114	6.114	999,150
2026-08-31	5.900	6.214	5.876	6.138	6.138	2,612,220
2026-08-28	5.808	5.964	5.808	5.866	5.866	593,720
2026-08-27	5.840	5.886	5.744	5.778	5.778	371,270
2026-08-26	5.924	5.964	5.794	5.942	5.942	798,750
2026-08-25	5.728	5.996	5.608	5.786	5.786	2,126,670
2026-08-24	5.820	5.890	5.610	5.696	5.696	852,160
2026-08-21	5.876	5.978	5.738	5.844	5.844	1,825,470
2026-08-20	6.094	6.146	5.852	5.876	5.876	1,178,420
2026-08-19	5.998	6.086	5.974	6.070	6.070	507,440
2026-08-18	5.694	6.218	5.676	5.954	5.954	4,217,170
2026-08-17	5.828	5.850	5.650	5.650	5.650	1,442,580
2026-08-14	6.098	6.272	5.760	5.928	5.928	3,022,720
2026-08-13	6.254	6.294	6.074	6.106	6.106	1,871,260
2026-08-12	6.422	6.448	6.148	6.264	6.264	924,820
2026-08-11	6.412	6.450	6.360	6.410	6.410	863,340
2026-08-10	6.320	6.558	6.280	6.410	6.410	4,162,990
2026-08-07	6.350	6.488	6.252	6.352	6.352	2,576,250
2026-08-06	6.390	6.476	6.226	6.352	6.352	4,057,620
2026-08-05	6.350	6.532	6.206	6.356	6.356	3,443,590
2026-08-04	6.144	6.324	5.970	6.150	6.150	2,196,270
2026-08-03	5.874	6.246	5.872	6.098	6.098	5,137,500
2026-07-31	5.864	5.936	5.746	5.858	5.858	1,467,050
2026-07-30	5.888	6.200	5.812	5.824	5.824	5,663,920
2026-07-29	5.708	5.900	5.680	5.824	5.824	2,511,120
2026-07-28	5.550	6.062	5.550	5.752	5.752	7,765,230

Page 1 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.