AFK Sistema historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 12.710 | 12.740 | 12.437 | 12.531 | 12.531 | 35,768,200 |
| 2025-11-11 | 12.690 | 12.824 | 12.546 | 12.686 | 12.686 | 63,171,600 |
| 2025-11-10 | 12.864 | 13.130 | 12.567 | 12.653 | 12.653 | 110,567,900 |
| 2025-11-07 | 12.600 | 13.179 | 12.600 | 12.917 | 12.917 | 159,833,400 |
| 2025-11-06 | 12.599 | 12.720 | 12.510 | 12.600 | 12.600 | 43,060,000 |
| 2025-11-05 | 12.485 | 12.777 | 12.372 | 12.596 | 12.596 | 71,273,500 |
| 2025-11-03 | 12.394 | 12.646 | 12.354 | 12.532 | 12.532 | 23,752,200 |
| 2025-11-01 | 12.367 | 12.431 | 12.316 | 12.388 | 12.388 | 18,543,400 |
| 2025-10-31 | 12.612 | 12.670 | 12.306 | 12.396 | 12.396 | 50,849,900 |
| 2025-10-30 | 12.571 | 12.710 | 12.380 | 12.620 | 12.620 | 66,811,900 |
| 2025-10-29 | 12.501 | 12.672 | 12.449 | 12.615 | 12.615 | 59,524,800 |
| 2025-10-28 | 12.300 | 12.638 | 12.193 | 12.323 | 12.323 | 93,234,400 |
| 2025-10-27 | 12.740 | 12.787 | 12.300 | 12.430 | 12.430 | 122,514,100 |
| 2025-10-24 | 13.799 | 13.845 | 12.740 | 12.835 | 12.835 | 370,092,900 |
← NewerPage 5 of 5 · 254 trading days
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.