Aeroflot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 47.690 | 48.270 | 47.500 | 47.930 | 47.930 | 11,560,120 |
| 2026-05-06 | 47.160 | 48.020 | 46.540 | 47.730 | 47.730 | 15,810,410 |
| 2026-05-05 | 46.390 | 47.180 | 45.850 | 46.920 | 46.920 | 15,272,570 |
| 2026-05-04 | 47.480 | 47.480 | 46.220 | 46.490 | 46.490 | 16,461,540 |
| 2026-04-30 | 47.690 | 47.970 | 46.700 | 47.060 | 47.060 | 17,503,490 |
| 2026-04-29 | 47.890 | 48.340 | 46.320 | 46.850 | 46.850 | 28,927,640 |
| 2026-04-28 | 48.480 | 48.580 | 47.800 | 47.900 | 47.900 | 11,695,680 |
| 2026-04-27 | 48.990 | 49.030 | 48.350 | 48.540 | 48.540 | 9,246,650 |
| 2026-04-24 | 49.350 | 49.840 | 48.300 | 48.720 | 48.720 | 24,748,010 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-05 | 2.6900 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.