Public Joint Stock Company Acron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 15,800.00 | 15,936.00 | 15,738.00 | 15,936.00 | 15,936.00 | 1,015 |
| 2024-06-11 | 15,824.00 | 15,930.00 | 15,824.00 | 15,928.00 | 15,928.00 | 1,230 |
| 2024-06-10 | 15,952.00 | 16,050.00 | 15,844.00 | 15,902.00 | 15,902.00 | 2,714 |
| 2024-06-07 | 15,928.00 | 15,980.00 | 15,872.00 | 15,960.00 | 15,680.03 | 3,162 |
| 2024-06-06 | 15,968.00 | 15,990.00 | 15,812.00 | 15,928.00 | 15,648.59 | 3,782 |
| 2024-06-05 | 16,002.00 | 16,030.00 | 15,904.00 | 16,000.00 | 15,719.33 | 524 |
| 2024-06-04 | 16,070.00 | 16,070.00 | 15,970.00 | 16,024.00 | 15,742.91 | 412 |
| 2024-06-03 | 16,184.00 | 16,184.00 | 15,704.00 | 16,070.00 | 15,788.10 | 3,372 |
| 2024-05-31 | 16,184.00 | 16,208.00 | 16,070.00 | 16,190.00 | 15,906.00 | 3,573 |
| 2024-05-30 | 16,198.00 | 16,204.00 | 16,100.00 | 16,184.00 | 15,900.10 | 1,531 |
| 2024-05-29 | 16,268.00 | 16,268.00 | 16,102.00 | 16,200.00 | 15,915.82 | 2,358 |
| 2024-05-28 | 16,108.00 | 16,290.00 | 16,108.00 | 16,290.00 | 16,004.24 | 1,547 |
| 2024-05-27 | 16,292.00 | 16,376.00 | 16,106.00 | 16,148.00 | 15,864.73 | 4,445 |
| 2024-05-24 | 16,380.00 | 16,490.00 | 16,284.00 | 16,290.00 | 16,004.24 | 13,687 |
| 2024-05-23 | 16,314.00 | 16,450.00 | 16,276.00 | 16,440.00 | 16,151.61 | 3,085 |
| 2024-05-22 | 16,440.00 | 16,486.00 | 16,270.00 | 16,440.00 | 16,151.61 | 9,668 |
| 2024-05-21 | 16,426.00 | 16,450.00 | 16,172.00 | 16,450.00 | 16,161.43 | 13,424 |
| 2024-05-20 | 16,200.00 | 16,400.00 | 16,028.00 | 16,400.00 | 16,112.31 | 5,264 |
| 2024-05-17 | 16,288.00 | 16,428.00 | 16,160.00 | 16,336.00 | 16,049.43 | 4,615 |
| 2024-05-16 | 16,780.00 | 16,854.00 | 16,452.00 | 16,660.00 | 16,367.75 | 5,884 |
| 2024-05-15 | 16,900.00 | 16,904.00 | 16,700.00 | 16,772.00 | 16,477.79 | 2,916 |
| 2024-05-14 | 16,988.00 | 17,032.00 | 16,752.00 | 16,800.00 | 16,505.29 | 4,411 |
| 2024-05-13 | 16,906.00 | 17,080.00 | 16,788.00 | 16,936.00 | 16,638.91 | 2,615 |
| 2024-05-10 | 16,908.00 | 16,950.00 | 16,780.00 | 16,830.00 | 16,534.77 | 1,093 |
| 2024-05-08 | 16,812.00 | 17,138.00 | 16,796.00 | 16,892.00 | 16,595.68 | 2,428 |
| 2024-05-07 | 16,800.00 | 16,912.00 | 16,774.00 | 16,796.00 | 16,501.36 | 756 |
| 2024-05-06 | 16,828.00 | 16,946.00 | 16,776.00 | 16,800.00 | 16,505.29 | 913 |
| 2024-05-03 | 16,830.00 | 17,246.00 | 16,786.00 | 16,828.00 | 16,532.80 | 2,192 |
| 2024-05-02 | 16,870.00 | 16,978.00 | 16,774.00 | 16,830.00 | 16,534.77 | 1,959 |
| 2024-04-30 | 16,838.00 | 16,964.00 | 16,800.00 | 16,800.00 | 16,505.29 | 394 |
| 2024-04-29 | 16,902.00 | 16,992.00 | 16,742.00 | 16,950.00 | 16,652.66 | 1,391 |
| 2024-04-27 | 16,928.00 | 16,998.00 | 16,740.00 | 16,978.00 | 16,680.17 | 1,687 |
| 2024-04-26 | 17,000.00 | 17,078.00 | 16,920.00 | 16,970.00 | 16,672.31 | 2,663 |
| 2024-04-25 | 17,040.00 | 17,086.00 | 16,956.00 | 17,000.00 | 16,701.79 | 311 |
| 2024-04-24 | 16,932.00 | 17,088.00 | 16,932.00 | 17,010.00 | 16,711.61 | 655 |
| 2024-04-23 | 17,010.00 | 17,094.00 | 16,932.00 | 17,012.00 | 16,713.58 | 3,674 |
| 2024-04-22 | 17,394.00 | 17,394.00 | 16,860.00 | 17,010.00 | 16,711.61 | 11,449 |
| 2024-04-19 | 17,428.00 | 17,430.00 | 17,316.00 | 17,378.00 | 17,073.16 | 495 |
| 2024-04-18 | 17,400.00 | 17,436.00 | 17,300.00 | 17,416.00 | 17,110.49 | 1,277 |
| 2024-04-17 | 17,496.00 | 17,518.00 | 17,350.00 | 17,400.00 | 17,094.77 | 893 |
| 2024-04-16 | 17,500.00 | 17,500.00 | 17,306.00 | 17,496.00 | 17,189.09 | 4,478 |
| 2024-04-15 | 17,500.00 | 17,662.00 | 17,350.00 | 17,500.00 | 17,193.02 | 6,787 |
| 2024-04-12 | 17,358.00 | 17,510.00 | 17,256.00 | 17,498.00 | 17,191.05 | 2,327 |
| 2024-04-11 | 17,210.00 | 17,412.00 | 17,200.00 | 17,358.00 | 17,053.51 | 1,279 |
| 2024-04-10 | 17,378.00 | 17,378.00 | 17,170.00 | 17,364.00 | 17,059.40 | 1,229 |
| 2024-04-09 | 17,328.00 | 17,398.00 | 17,150.00 | 17,330.00 | 17,026.00 | 1,113 |
| 2024-04-08 | 17,160.00 | 17,600.00 | 17,160.00 | 17,328.00 | 17,024.03 | 1,807 |
| 2024-04-05 | 17,186.00 | 17,198.00 | 17,028.00 | 17,198.00 | 16,896.31 | 2,200 |
| 2024-04-04 | 17,084.00 | 17,194.00 | 16,920.00 | 17,194.00 | 16,892.38 | 3,182 |
| 2024-04-03 | 17,296.00 | 17,450.00 | 17,078.00 | 17,136.00 | 16,835.40 | 3,749 |
| 2024-04-02 | 17,400.00 | 17,400.00 | 17,180.00 | 17,300.00 | 16,996.52 | 2,949 |
| 2024-04-01 | 17,210.00 | 17,400.00 | 17,102.00 | 17,400.00 | 17,094.77 | 3,576 |
| 2024-03-29 | 17,470.00 | 17,470.00 | 17,012.00 | 17,362.00 | 17,057.44 | 8,242 |
| 2024-03-28 | 17,600.00 | 17,698.00 | 17,250.00 | 17,470.00 | 17,163.54 | 4,291 |
| 2024-03-27 | 17,958.00 | 17,958.00 | 17,436.00 | 17,740.00 | 17,428.81 | 5,467 |
| 2024-03-26 | 17,870.00 | 17,958.00 | 17,710.00 | 17,800.00 | 17,487.75 | 1,202 |
| 2024-03-25 | 17,846.00 | 18,014.00 | 17,774.00 | 17,860.00 | 17,546.70 | 4,078 |
| 2024-03-22 | 18,270.00 | 18,272.00 | 17,840.00 | 18,000.00 | 17,684.24 | 7,414 |
| 2024-03-21 | 18,262.00 | 18,288.00 | 18,130.00 | 18,272.00 | 17,951.47 | 455 |
| 2024-03-20 | 18,212.00 | 18,298.00 | 18,040.00 | 18,298.00 | 17,977.02 | 555 |
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.