AFK Sistema historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	27.894	28.560	27.803	28.240	26.142	20,476,700
2021-11-03	27.541	28.199	27.483	28.180	26.087	24,708,200
2021-11-02	27.587	28.000	27.371	27.764	25.702	32,763,000
2021-11-01	27.144	27.538	26.694	27.200	25.180	23,149,300
2021-10-29	27.411	27.576	26.940	26.960	24.957	22,913,300
2021-10-28	27.800	28.167	26.850	27.423	25.386	47,589,400
2021-10-27	28.000	28.240	27.803	27.960	25.883	22,853,500
2021-10-26	28.470	28.525	27.981	28.117	26.028	21,000,800
2021-10-25	27.912	28.621	27.622	28.400	26.290	28,914,900
2021-10-22	28.196	28.389	27.846	28.033	25.951	18,465,200

← NewerPage 22 of 22 · 1,270 trading days

Stock splits

No stock splits on record.

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