AFK Sistema historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	20.022	20.659	19.691	19.945	18.463	60,942,600
2022-01-28	20.204	20.725	19.802	19.988	18.503	52,957,400
2022-01-27	19.387	20.680	19.195	20.100	18.607	99,469,300
2022-01-26	19.800	19.974	19.201	19.568	18.114	69,345,400
2022-01-25	20.000	20.675	19.124	19.343	17.906	91,280,300
2022-01-24	21.320	21.700	18.900	19.654	18.194	124,923,500
2022-01-21	21.753	22.101	21.310	21.438	19.846	55,353,300
2022-01-20	22.197	22.625	21.666	22.323	20.665	49,471,000
2022-01-19	21.560	22.863	20.201	21.911	20.283	119,069,500
2022-01-18	22.200	22.247	20.200	21.342	19.757	100,241,400
2022-01-17	22.542	22.984	21.850	21.980	20.347	56,981,900
2022-01-14	23.140	23.428	21.501	21.965	20.333	84,273,700
2022-01-13	24.160	24.166	22.729	22.990	21.282	59,011,300
2022-01-12	24.106	24.359	23.792	24.001	22.218	23,346,700
2022-01-11	23.950	24.188	23.555	23.863	22.090	31,955,100
2022-01-10	24.060	24.550	23.200	23.389	21.652	33,021,400
2022-01-07	24.250	24.250	24.250	24.250	22.449	0
2022-01-06	23.505	24.460	23.102	24.043	22.257	41,811,100
2022-01-05	24.708	25.179	23.100	24.160	22.365	49,059,400
2022-01-04	24.530	25.295	24.467	24.637	22.807	41,110,300
2022-01-03	23.450	24.550	23.311	24.300	22.495	31,417,000
2021-12-30	23.500	23.697	23.107	23.443	21.702	35,168,400
2021-12-29	23.665	23.900	23.142	23.353	21.618	34,695,400
2021-12-28	22.599	23.945	22.509	23.625	21.870	86,652,900
2021-12-27	22.325	22.581	22.300	22.580	20.903	30,014,500
2021-12-24	22.301	22.473	22.180	22.390	20.727	25,390,700
2021-12-23	22.610	22.838	22.072	22.181	20.533	34,848,700
2021-12-22	22.700	22.946	22.308	22.749	21.059	37,632,400
2021-12-21	22.697	23.077	22.382	22.550	20.875	31,016,200
2021-12-20	23.198	23.198	22.400	22.619	20.939	37,123,100
2021-12-17	23.501	23.751	22.781	22.884	21.184	44,723,500
2021-12-16	22.966	24.044	22.620	23.750	21.986	76,780,700
2021-12-15	22.198	22.984	21.930	22.250	20.597	58,758,900
2021-12-14	21.250	22.490	18.791	21.846	20.223	108,202,100
2021-12-13	22.920	22.920	20.699	21.940	20.310	77,329,500
2021-12-10	23.439	23.544	22.780	22.900	21.199	32,546,600
2021-12-09	23.698	23.748	23.200	23.281	21.552	28,052,300
2021-12-08	24.300	24.599	23.187	23.372	21.636	40,854,000
2021-12-07	24.000	24.287	23.700	23.986	22.204	30,466,800
2021-12-06	24.576	24.772	23.510	23.922	22.145	35,251,400
2021-12-03	25.178	25.237	24.200	24.495	22.675	35,792,700
2021-12-02	25.043	25.500	24.652	24.813	22.970	33,872,800
2021-12-01	25.142	25.527	24.936	25.028	23.169	35,710,700
2021-11-30	25.020	25.431	24.701	25.247	23.372	28,580,600
2021-11-29	25.220	25.768	24.570	25.042	23.182	50,007,700
2021-11-26	25.873	26.094	25.045	25.263	23.386	36,730,000
2021-11-25	26.150	26.389	25.729	26.349	24.392	23,997,700
2021-11-24	26.415	27.088	25.914	26.006	24.074	44,451,400
2021-11-23	25.650	26.500	24.720	25.830	23.911	50,331,200
2021-11-22	26.995	26.995	25.642	25.740	23.828	57,094,100
2021-11-19	27.873	28.025	26.475	26.890	24.893	42,699,600
2021-11-18	27.650	28.049	27.520	27.930	25.855	19,625,800
2021-11-17	27.700	27.900	27.500	27.770	25.707	12,444,500
2021-11-16	27.666	28.100	27.422	27.485	25.443	24,781,100
2021-11-15	27.490	27.757	27.325	27.605	25.554	16,120,400
2021-11-12	28.297	28.297	27.329	27.488	25.446	35,068,300
2021-11-11	27.627	28.291	27.431	28.185	26.091	18,916,000
2021-11-10	27.895	28.209	27.239	27.916	25.842	16,661,600
2021-11-09	28.350	28.500	27.876	28.004	25.924	22,371,100
2021-11-08	28.100	28.496	28.019	28.320	26.216	18,613,200

← NewerPage 21 of 22 · 1,270 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.