Public Joint Stock Company Acron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 15,142.00 | 15,142.00 | 14,958.00 | 15,064.00 | 15,064.00 | 11,216 |
| 2024-09-04 | 14,996.00 | 15,150.00 | 14,916.00 | 15,100.00 | 15,100.00 | 8,547 |
| 2024-09-03 | 15,000.00 | 15,168.00 | 14,942.00 | 15,050.00 | 15,050.00 | 7,284 |
| 2024-09-02 | 15,068.00 | 15,068.00 | 14,828.00 | 15,000.00 | 15,000.00 | 6,284 |
| 2024-08-30 | 15,042.00 | 15,196.00 | 14,950.00 | 15,078.00 | 15,078.00 | 8,702 |
| 2024-08-29 | 15,014.00 | 15,120.00 | 15,004.00 | 15,070.00 | 15,070.00 | 6,229 |
| 2024-08-28 | 15,040.00 | 15,142.00 | 14,992.00 | 15,050.00 | 15,050.00 | 3,680 |
| 2024-08-27 | 15,008.00 | 15,106.00 | 14,994.00 | 15,100.00 | 15,100.00 | 6,131 |
| 2024-08-26 | 15,070.00 | 15,200.00 | 14,990.00 | 15,030.00 | 15,030.00 | 10,980 |
| 2024-08-23 | 15,006.00 | 15,098.00 | 14,944.00 | 15,068.00 | 15,068.00 | 5,062 |
| 2024-08-22 | 15,008.00 | 15,098.00 | 14,964.00 | 15,006.00 | 15,006.00 | 10,614 |
| 2024-08-21 | 15,024.00 | 15,148.00 | 14,974.00 | 15,008.00 | 15,008.00 | 7,914 |
| 2024-08-20 | 15,018.00 | 15,140.00 | 14,950.00 | 15,130.00 | 15,130.00 | 6,394 |
| 2024-08-19 | 15,114.00 | 15,240.00 | 14,942.00 | 15,128.00 | 15,128.00 | 8,918 |
| 2024-08-16 | 15,174.00 | 15,300.00 | 15,092.00 | 15,248.00 | 15,248.00 | 11,286 |
| 2024-08-15 | 15,076.00 | 15,188.00 | 15,068.00 | 15,188.00 | 15,188.00 | 4,314 |
| 2024-08-14 | 15,124.00 | 15,248.00 | 15,100.00 | 15,166.00 | 15,166.00 | 4,966 |
| 2024-08-13 | 15,136.00 | 15,288.00 | 15,078.00 | 15,168.00 | 15,168.00 | 7,177 |
| 2024-08-12 | 15,298.00 | 15,298.00 | 15,072.00 | 15,072.00 | 15,072.00 | 7,112 |
| 2024-08-09 | 15,110.00 | 15,296.00 | 15,070.00 | 15,296.00 | 15,296.00 | 5,143 |
| 2024-08-08 | 15,148.00 | 15,250.00 | 15,064.00 | 15,170.00 | 15,170.00 | 1,688 |
| 2024-08-07 | 15,244.00 | 15,244.00 | 15,082.00 | 15,170.00 | 15,170.00 | 1,856 |
| 2024-08-06 | 15,102.00 | 15,296.00 | 15,100.00 | 15,170.00 | 15,170.00 | 2,264 |
| 2024-08-05 | 15,000.00 | 15,190.00 | 14,936.00 | 15,146.00 | 15,146.00 | 3,978 |
| 2024-08-02 | 15,232.00 | 15,298.00 | 15,136.00 | 15,290.00 | 15,290.00 | 5,297 |
| 2024-08-01 | 15,200.00 | 15,362.00 | 15,196.00 | 15,300.00 | 15,300.00 | 2,610 |
| 2024-07-31 | 15,052.00 | 15,200.00 | 15,048.00 | 15,200.00 | 15,200.00 | 2,984 |
| 2024-07-30 | 15,048.00 | 15,198.00 | 14,812.00 | 15,196.00 | 15,196.00 | 8,593 |
| 2024-07-29 | 14,812.00 | 15,048.00 | 14,574.00 | 15,048.00 | 15,048.00 | 5,542 |
| 2024-07-26 | 15,114.00 | 15,188.00 | 14,800.00 | 15,000.00 | 15,000.00 | 6,975 |
| 2024-07-25 | 15,190.00 | 15,190.00 | 15,098.00 | 15,188.00 | 15,188.00 | 496 |
| 2024-07-24 | 15,122.00 | 15,194.00 | 15,000.00 | 15,184.00 | 15,184.00 | 1,020 |
| 2024-07-23 | 15,228.00 | 15,408.00 | 15,100.00 | 15,122.00 | 15,122.00 | 5,955 |
| 2024-07-22 | 15,366.00 | 15,548.00 | 15,216.00 | 15,388.00 | 15,388.00 | 569 |
| 2024-07-19 | 15,178.00 | 15,366.00 | 15,118.00 | 15,366.00 | 15,366.00 | 1,048 |
| 2024-07-18 | 15,170.00 | 15,258.00 | 15,000.00 | 15,190.00 | 15,190.00 | 1,608 |
| 2024-07-17 | 15,296.00 | 15,326.00 | 15,108.00 | 15,298.00 | 15,298.00 | 1,380 |
| 2024-07-16 | 15,304.00 | 15,336.00 | 15,152.00 | 15,296.00 | 15,296.00 | 927 |
| 2024-07-15 | 15,304.00 | 15,396.00 | 15,174.00 | 15,368.00 | 15,368.00 | 1,099 |
| 2024-07-12 | 15,500.00 | 15,538.00 | 15,342.00 | 15,410.00 | 15,410.00 | 377 |
| 2024-07-11 | 15,322.00 | 15,530.00 | 15,282.00 | 15,500.00 | 15,500.00 | 1,486 |
| 2024-07-10 | 15,390.00 | 15,460.00 | 15,052.00 | 15,450.00 | 15,450.00 | 1,332 |
| 2024-07-09 | 15,454.00 | 15,530.00 | 15,266.00 | 15,498.00 | 15,498.00 | 951 |
| 2024-07-08 | 15,608.00 | 15,754.00 | 15,500.00 | 15,548.00 | 15,548.00 | 2,027 |
| 2024-07-05 | 15,550.00 | 15,610.00 | 15,448.00 | 15,610.00 | 15,610.00 | 3,052 |
| 2024-07-04 | 15,578.00 | 15,628.00 | 15,382.00 | 15,598.00 | 15,598.00 | 1,335 |
| 2024-07-03 | 15,650.00 | 15,786.00 | 15,576.00 | 15,620.00 | 15,620.00 | 973 |
| 2024-07-02 | 15,582.00 | 15,676.00 | 15,548.00 | 15,628.00 | 15,628.00 | 1,126 |
| 2024-07-01 | 15,650.00 | 15,650.00 | 15,556.00 | 15,626.00 | 15,626.00 | 493 |
| 2024-06-28 | 15,668.00 | 15,670.00 | 15,582.00 | 15,628.00 | 15,628.00 | 435 |
| 2024-06-27 | 15,648.00 | 15,670.00 | 15,524.00 | 15,670.00 | 15,670.00 | 1,231 |
| 2024-06-26 | 15,740.00 | 15,740.00 | 15,600.00 | 15,668.00 | 15,668.00 | 2,572 |
| 2024-06-25 | 15,676.00 | 15,780.00 | 15,584.00 | 15,700.00 | 15,700.00 | 1,144 |
| 2024-06-24 | 15,798.00 | 15,798.00 | 15,666.00 | 15,730.00 | 15,730.00 | 766 |
| 2024-06-21 | 15,700.00 | 15,798.00 | 15,614.00 | 15,798.00 | 15,798.00 | 1,385 |
| 2024-06-20 | 15,684.00 | 15,800.00 | 15,500.00 | 15,756.00 | 15,756.00 | 6,677 |
| 2024-06-19 | 15,794.00 | 15,794.00 | 15,350.00 | 15,684.00 | 15,684.00 | 1,874 |
| 2024-06-18 | 15,886.00 | 15,886.00 | 15,456.00 | 15,820.00 | 15,820.00 | 1,721 |
| 2024-06-17 | 15,984.00 | 15,984.00 | 15,820.00 | 15,890.00 | 15,890.00 | 860 |
| 2024-06-14 | 15,992.00 | 15,992.00 | 15,852.00 | 15,948.00 | 15,948.00 | 2,727 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-08 | 279.9700 RUB |
| 2024-01-14 | 251.9800 RUB |
| 2023-03-09 | 230.1800 RUB |
| 2022-03-09 | 240.0000 RUB |
| 2021-12-14 | 720.0000 RUB |
| 2021-10-11 | 30.0000 RUB |
| 2021-06-08 | 30.0000 RUB |
| 2020-06-09 | 275.0000 RUB |
| 2020-04-14 | 157.0000 RUB |
| 2019-12-11 | 101.0000 RUB |
| 2019-06-11 | 135.0000 RUB |
| 2019-03-22 | 130.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.