AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	12.461	13.700	12.453	12.587	11.652	46,759,600
2022-04-26	12.100	12.698	11.921	12.598	11.662	20,706,200
2022-04-25	12.193	12.193	11.624	12.179	11.274	18,927,400
2022-04-22	12.500	12.539	12.123	12.300	11.386	7,430,800
2022-04-21	12.384	12.550	12.100	12.550	11.618	10,888,200
2022-04-20	12.175	12.589	11.750	12.400	11.479	19,749,000
2022-04-19	12.155	12.299	11.657	12.143	11.241	18,768,700
2022-04-18	12.740	12.840	12.028	12.100	11.201	14,603,400
2022-04-15	12.535	12.700	12.100	12.668	11.727	11,989,000
2022-04-14	13.260	13.264	12.500	12.534	11.603	18,970,500
2022-04-13	13.200	13.694	13.050	13.200	12.220	29,598,400
2022-04-12	13.200	13.329	12.640	13.044	12.075	14,647,000
2022-04-11	13.200	13.529	13.000	13.200	12.220	13,809,600
2022-04-08	13.800	13.800	13.020	13.213	12.232	22,484,900
2022-04-07	13.300	14.095	13.273	13.622	12.610	15,927,000
2022-04-06	13.160	13.923	12.856	13.493	12.491	14,170,100
2022-04-05	14.200	14.272	12.756	13.451	12.452	25,206,000
2022-04-04	14.057	14.499	13.501	14.105	13.057	40,030,900
2022-04-01	14.380	14.880	13.890	13.890	12.858	59,304,300
2022-03-31	12.888	14.000	12.750	13.909	12.876	78,358,600
2022-03-30	12.200	12.690	11.710	12.500	11.572	27,744,600
2022-03-29	11.650	12.400	11.300	11.540	10.683	31,094,600
2022-03-28	12.661	12.698	11.400	11.650	10.785	20,587,500
2022-03-25	13.100	13.299	12.603	12.603	11.667	31,222,800
2022-03-24	11.505	14.414	11.500	12.890	11.933	93,857,400
2022-03-23	12.653	12.653	12.653	12.653	11.713	0
2022-03-22	12.653	12.653	12.653	12.653	11.713	0
2022-03-21	12.653	12.653	12.653	12.653	11.713	0
2022-03-18	12.653	12.653	12.653	12.653	11.713	0
2022-03-17	12.653	12.653	12.653	12.653	11.713	0
2022-03-16	12.653	12.653	12.653	12.653	11.713	0
2022-03-15	12.653	12.653	12.653	12.653	11.713	0
2022-03-14	12.653	12.653	12.653	12.653	11.713	0
2022-03-11	12.653	12.653	12.653	12.653	11.713	0
2022-03-10	12.653	12.653	12.653	12.653	11.713	0
2022-03-09	12.653	12.653	12.653	12.653	11.713	0
2022-03-04	12.653	12.653	12.653	12.653	11.713	0
2022-03-03	12.653	12.653	12.653	12.653	11.713	0
2022-03-02	12.653	12.653	12.653	12.653	11.713	0
2022-03-01	12.653	12.653	12.653	12.653	11.713	0
2022-02-28	12.653	12.653	12.653	12.653	11.713	0
2022-02-25	11.969	14.788	11.750	12.452	11.527	124,847,500
2022-02-24	15.952	15.952	10.000	10.881	10.073	187,488,000
2022-02-23	17.724	17.724	17.724	17.724	16.407	0
2022-02-22	15.300	18.250	13.170	17.460	16.163	320,456,600
2022-02-21	18.800	19.700	14.846	16.769	15.523	206,905,600
2022-02-18	20.200	20.504	18.853	19.001	17.590	77,541,900
2022-02-17	21.350	21.399	19.860	20.292	18.785	67,458,100
2022-02-16	20.282	21.501	20.282	21.069	19.504	75,689,600
2022-02-15	19.270	20.288	19.269	20.161	18.663	46,719,500
2022-02-14	19.300	19.426	17.696	18.995	17.584	79,304,700
2022-02-11	20.260	20.500	19.270	19.600	18.144	61,586,000
2022-02-10	20.432	20.629	20.162	20.463	18.943	27,596,000
2022-02-09	20.300	20.690	20.015	20.457	18.937	32,968,400
2022-02-08	19.398	20.068	19.300	19.746	18.279	32,491,500
2022-02-07	19.800	19.888	19.250	19.315	17.880	24,440,000
2022-02-04	19.777	20.130	19.455	19.643	18.184	32,985,000
2022-02-03	20.194	20.237	19.651	19.811	18.339	35,986,200
2022-02-02	20.601	20.700	20.060	20.258	18.753	37,741,300
2022-02-01	20.650	20.979	20.233	20.561	19.034	43,045,400

← NewerPage 20 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-19	0.5200 RUB
2023-07-19	0.4100 RUB
2023-07-15	0.5200 RUB
2021-07-15	0.3100 RUB
2020-07-16	0.1300 RUB
2019-07-18	0.1100 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.