AFK Sistema historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	7.828	7.842	7.559	7.589	7.589	72,625,800
2026-10-21	8.000	8.126	7.706	7.771	7.771	134,623,200
2026-10-20	8.027	8.065	7.900	7.983	7.983	62,687,200
2026-10-19	7.797	8.112	7.739	7.922	7.922	171,327,400
2026-10-16	7.670	7.856	7.650	7.754	7.754	72,131,800
2026-10-15	7.700	7.762	7.544	7.620	7.620	70,620,300
2026-10-14	7.855	7.970	7.681	7.752	7.752	162,802,600
2026-10-13	7.369	7.945	7.352	7.820	7.820	404,100,000
2026-10-12	7.302	7.485	7.251	7.450	7.450	120,464,300
2026-10-09	7.086	7.348	7.053	7.136	7.136	44,800,700
2026-10-08	7.189	7.231	7.031	7.099	7.099	47,662,900
2026-10-07	7.131	7.268	7.090	7.141	7.141	104,311,400
2026-10-06	7.057	7.150	6.932	7.111	7.111	88,386,000
2026-10-05	7.030	7.118	6.951	7.021	7.021	108,339,200
2026-10-02	6.920	7.075	6.858	7.012	7.012	69,804,200
2026-10-01	6.895	6.976	6.819	6.923	6.923	84,334,500
2026-09-30	7.062	7.090	6.850	6.910	6.910	116,121,700
2026-09-29	7.099	7.128	7.005	7.070	7.070	46,151,800
2026-09-28	7.161	7.198	7.016	7.071	7.071	62,330,000
2026-09-25	7.376	7.376	7.086	7.119	7.119	75,121,200
2026-09-24	7.490	7.525	7.317	7.371	7.371	54,277,100
2026-09-23	7.355	7.500	7.284	7.400	7.400	78,622,200
2026-09-22	7.230	7.349	7.191	7.271	7.271	58,710,000

Page 1 of 1 · 23 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.