Public Joint Stock Company Acron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 18,280.00 | 18,356.00 | 18,200.00 | 18,200.00 | 17,880.74 | 605 |
| 2024-03-18 | 18,378.00 | 18,694.00 | 18,200.00 | 18,360.00 | 18,037.93 | 923 |
| 2024-03-15 | 18,380.00 | 18,380.00 | 18,000.00 | 18,348.00 | 18,026.14 | 3,319 |
| 2024-03-14 | 18,396.00 | 18,396.00 | 18,204.00 | 18,380.00 | 18,057.58 | 655 |
| 2024-03-13 | 18,398.00 | 18,412.00 | 18,258.00 | 18,398.00 | 18,075.26 | 449 |
| 2024-03-12 | 18,340.00 | 18,400.00 | 18,254.00 | 18,398.00 | 18,075.26 | 546 |
| 2024-03-11 | 18,236.00 | 18,410.00 | 18,106.00 | 18,340.00 | 18,018.28 | 904 |
| 2024-03-07 | 18,204.00 | 18,250.00 | 18,124.00 | 18,250.00 | 17,929.86 | 432 |
| 2024-03-06 | 18,248.00 | 18,248.00 | 18,102.00 | 18,208.00 | 17,888.60 | 746 |
| 2024-03-05 | 18,250.00 | 18,292.00 | 18,056.00 | 18,244.00 | 17,923.96 | 1,188 |
| 2024-03-04 | 17,982.00 | 18,700.00 | 17,982.00 | 18,208.00 | 17,888.60 | 4,084 |
| 2024-03-01 | 18,050.00 | 18,100.00 | 18,006.00 | 18,090.00 | 17,772.67 | 564 |
| 2024-02-29 | 17,924.00 | 18,050.00 | 17,924.00 | 18,050.00 | 17,733.37 | 473 |
| 2024-02-28 | 17,952.00 | 18,074.00 | 17,920.00 | 18,046.00 | 17,729.44 | 574 |
| 2024-02-27 | 18,100.00 | 18,100.00 | 17,906.00 | 18,000.00 | 17,684.24 | 652 |
| 2024-02-26 | 17,962.00 | 18,100.00 | 17,880.00 | 18,076.00 | 17,758.91 | 1,151 |
| 2024-02-22 | 17,904.00 | 17,998.00 | 17,800.00 | 17,990.00 | 17,674.42 | 1,041 |
| 2024-02-21 | 17,984.00 | 17,994.00 | 17,762.00 | 17,988.00 | 17,672.45 | 989 |
| 2024-02-20 | 18,096.00 | 18,096.00 | 17,950.00 | 18,040.00 | 17,723.54 | 443 |
| 2024-02-19 | 18,038.00 | 18,098.00 | 17,966.00 | 18,098.00 | 17,780.53 | 608 |
| 2024-02-16 | 18,140.00 | 18,166.00 | 18,024.00 | 18,038.00 | 17,721.58 | 586 |
| 2024-02-15 | 18,094.00 | 18,158.00 | 18,002.00 | 18,146.00 | 17,827.68 | 739 |
| 2024-02-14 | 18,160.00 | 18,160.00 | 17,934.00 | 18,096.00 | 17,778.56 | 1,046 |
| 2024-02-13 | 18,010.00 | 18,200.00 | 17,980.00 | 18,160.00 | 17,841.44 | 1,304 |
| 2024-02-12 | 18,010.00 | 18,014.00 | 17,854.00 | 18,010.00 | 17,694.07 | 944 |
| 2024-02-09 | 18,044.00 | 18,044.00 | 17,840.00 | 18,010.00 | 17,694.07 | 2,166 |
| 2024-02-08 | 18,168.00 | 18,170.00 | 17,960.00 | 18,046.00 | 17,729.44 | 4,375 |
| 2024-02-07 | 18,186.00 | 18,190.00 | 18,140.00 | 18,172.00 | 17,853.23 | 1,017 |
| 2024-02-06 | 18,216.00 | 18,216.00 | 18,130.00 | 18,188.00 | 17,868.95 | 754 |
| 2024-02-05 | 18,230.00 | 18,260.00 | 18,150.00 | 18,154.00 | 17,835.54 | 1,525 |
| 2024-02-02 | 18,286.00 | 18,290.00 | 18,102.00 | 18,228.00 | 17,908.24 | 2,479 |
| 2024-02-01 | 18,416.00 | 18,416.00 | 18,116.00 | 18,294.00 | 17,973.09 | 2,941 |
| 2024-01-31 | 18,320.00 | 18,438.00 | 18,320.00 | 18,418.00 | 18,094.91 | 1,243 |
| 2024-01-30 | 18,478.00 | 18,478.00 | 18,364.00 | 18,436.00 | 18,112.60 | 781 |
| 2024-01-29 | 18,486.00 | 18,502.00 | 18,352.00 | 18,480.00 | 18,155.82 | 1,603 |
| 2024-01-26 | 18,562.00 | 18,604.00 | 18,364.00 | 18,486.00 | 18,161.72 | 3,925 |
| 2024-01-25 | 18,616.00 | 18,616.00 | 18,562.00 | 18,600.00 | 18,273.72 | 670 |
| 2024-01-24 | 18,606.00 | 18,648.00 | 18,568.00 | 18,614.00 | 18,287.47 | 1,941 |
| 2024-01-23 | 18,690.00 | 18,690.00 | 18,600.00 | 18,648.00 | 18,320.88 | 1,625 |
| 2024-01-22 | 18,700.00 | 18,700.00 | 18,624.00 | 18,690.00 | 18,362.14 | 406 |
| 2024-01-19 | 18,712.00 | 18,712.00 | 18,580.00 | 18,700.00 | 18,371.97 | 1,906 |
| 2024-01-18 | 18,710.00 | 18,730.00 | 18,662.00 | 18,714.00 | 18,385.72 | 468 |
| 2024-01-17 | 18,756.00 | 18,756.00 | 18,670.00 | 18,720.00 | 18,391.61 | 1,071 |
| 2024-01-16 | 18,776.00 | 18,818.00 | 18,692.00 | 18,728.00 | 18,399.47 | 1,206 |
| 2024-01-15 | 18,850.00 | 18,850.00 | 18,770.00 | 18,826.00 | 18,495.75 | 740 |
| 2024-01-12 | 18,796.00 | 18,850.00 | 18,750.00 | 18,850.00 | 18,271.77 | 645 |
| 2024-01-11 | 18,730.00 | 18,798.00 | 18,666.00 | 18,798.00 | 18,221.37 | 714 |
| 2024-01-10 | 18,850.00 | 18,850.00 | 18,700.00 | 18,720.00 | 18,145.76 | 3,212 |
| 2024-01-09 | 18,808.00 | 18,858.00 | 18,744.00 | 18,850.00 | 18,271.77 | 404 |
| 2024-01-08 | 18,800.00 | 18,888.00 | 18,800.00 | 18,860.00 | 18,281.47 | 710 |
| 2024-01-05 | 18,884.00 | 18,888.00 | 18,800.00 | 18,888.00 | 18,308.61 | 430 |
| 2024-01-04 | 18,888.00 | 18,888.00 | 18,776.00 | 18,884.00 | 18,304.73 | 1,045 |
| 2024-01-03 | 18,800.00 | 18,868.00 | 18,740.00 | 18,866.00 | 18,287.28 | 393 |
| 2023-12-29 | 18,800.00 | 18,850.00 | 18,652.00 | 18,850.00 | 18,271.77 | 2,243 |
| 2023-12-28 | 18,716.00 | 18,830.00 | 18,652.00 | 18,800.00 | 18,223.31 | 2,930 |
| 2023-12-27 | 18,726.00 | 18,850.00 | 18,662.00 | 18,850.00 | 18,271.77 | 2,422 |
| 2023-12-26 | 18,772.00 | 18,848.00 | 18,700.00 | 18,848.00 | 18,269.84 | 1,016 |
| 2023-12-25 | 18,596.00 | 18,846.00 | 18,558.00 | 18,838.00 | 18,260.14 | 2,451 |
| 2023-12-22 | 18,720.00 | 18,826.00 | 18,572.00 | 18,574.00 | 18,004.24 | 2,164 |
| 2023-12-21 | 18,832.00 | 18,848.00 | 18,726.00 | 18,840.00 | 18,262.08 | 691 |
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.