Public Joint Stock Company Acron historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	18,744.00	18,832.00	18,710.00	18,832.00	18,254.33	1,094
2023-12-19	18,848.00	18,848.00	18,708.00	18,800.00	18,223.31	829
2023-12-18	18,888.00	18,980.00	18,704.00	18,850.00	18,271.77	2,609
2023-12-15	18,696.00	18,940.00	18,696.00	18,888.00	18,308.61	1,005
2023-12-14	18,732.00	18,818.00	18,672.00	18,810.00	18,233.00	2,465
2023-12-13	18,726.00	18,848.00	18,670.00	18,794.00	18,217.49	1,980
2023-12-12	18,736.00	18,830.00	18,634.00	18,830.00	18,252.39	2,680
2023-12-11	18,876.00	18,876.00	18,660.00	18,830.00	18,252.39	2,239
2023-12-08	18,806.00	18,902.00	18,712.00	18,878.00	18,298.92	2,049
2023-12-07	18,848.00	18,928.00	18,700.00	18,898.00	18,318.30	2,239
2023-12-06	18,802.00	18,936.00	18,644.00	18,820.00	18,242.69	1,998
2023-12-05	18,848.00	18,940.00	18,508.00	18,840.00	18,262.08	2,471
2023-12-04	18,980.00	18,988.00	18,732.00	18,946.00	18,364.83	1,200
2023-12-01	18,798.00	18,980.00	18,750.00	18,980.00	18,397.79	812
2023-11-30	18,870.00	18,940.00	18,720.00	18,936.00	18,355.14	674
2023-11-29	18,856.00	18,946.00	18,796.00	18,808.00	18,231.06	534
2023-11-28	18,720.00	18,950.00	18,702.00	18,946.00	18,364.83	1,264
2023-11-27	18,922.00	18,950.00	18,522.00	18,950.00	18,368.71	2,357
2023-11-24	18,920.00	18,960.00	18,700.00	18,930.00	18,349.32	1,940
2023-11-23	18,882.00	18,924.00	18,802.00	18,900.00	18,320.24	564
2023-11-22	18,920.00	18,974.00	18,864.00	18,928.00	18,347.38	413
2023-11-21	18,946.00	18,970.00	18,858.00	18,970.00	18,388.09	497
2023-11-20	18,934.00	18,996.00	18,888.00	18,968.00	18,386.15	619
2023-11-17	18,980.00	18,998.00	18,834.00	18,998.00	18,415.23	468
2023-11-16	18,806.00	18,980.00	18,802.00	18,980.00	18,397.79	651
2023-11-15	18,948.00	18,958.00	18,652.00	18,958.00	18,376.46	1,286
2023-11-14	19,040.00	19,090.00	18,750.00	18,948.00	18,366.77	1,174
2023-11-13	18,986.00	19,178.00	18,902.00	19,030.00	18,446.25	1,931
2023-11-10	19,000.00	19,400.00	18,718.00	19,018.00	18,434.62	2,693
2023-11-09	18,956.00	19,030.00	18,798.00	19,000.00	18,417.17	1,765
2023-11-08	18,950.00	18,958.00	18,800.00	18,956.00	18,374.52	868
2023-11-07	18,990.00	19,018.00	18,852.00	18,966.00	18,384.22	573
2023-11-06	19,020.00	19,020.00	18,818.00	18,998.00	18,415.23	751
2023-11-03	18,910.00	18,998.00	18,732.00	18,970.00	18,388.09	818
2023-11-02	18,900.00	18,950.00	18,762.00	18,902.00	18,322.18	607
2023-11-01	18,758.00	18,900.00	18,710.00	18,900.00	18,320.24	863
2023-10-31	18,952.00	19,126.00	18,670.00	18,930.00	18,349.32	1,365
2023-10-30	18,996.00	19,020.00	18,846.00	19,020.00	18,436.56	413
2023-10-27	18,906.00	19,028.00	18,300.00	18,996.00	18,413.30	2,970
2023-10-26	19,150.00	19,150.00	18,880.00	19,000.00	18,417.17	975
2023-10-25	18,914.00	19,194.00	18,812.00	19,054.00	18,469.52	2,488
2023-10-24	18,988.00	19,008.00	18,840.00	18,954.00	18,372.58	1,040
2023-10-23	19,020.00	19,020.00	18,832.00	18,990.00	18,407.48	870
2023-10-20	19,094.00	19,136.00	18,958.00	19,002.00	18,419.11	538
2023-10-19	18,992.00	19,190.00	18,600.00	19,108.00	18,521.86	2,145
2023-10-18	19,104.00	19,222.00	19,002.00	19,022.00	18,438.50	1,037
2023-10-17	19,116.00	19,278.00	19,100.00	19,224.00	18,634.30	915
2023-10-16	18,998.00	19,338.00	18,938.00	19,162.00	18,574.20	2,609
2023-10-13	19,044.00	19,338.00	18,930.00	18,998.00	18,415.23	2,827
2023-10-12	18,930.00	19,036.00	18,874.00	19,006.00	18,422.99	608
2023-10-11	18,998.00	19,158.00	18,892.00	19,048.00	18,463.70	1,665
2023-10-10	18,942.00	19,146.00	18,822.00	18,950.00	18,368.71	2,771
2023-10-09	19,018.00	19,368.00	18,920.00	19,000.00	18,417.17	2,614
2023-10-06	18,994.00	19,080.00	18,874.00	19,020.00	18,436.56	648
2023-10-05	19,000.00	19,000.00	18,800.00	18,950.00	18,368.71	426
2023-10-04	18,918.00	19,074.00	18,874.00	19,000.00	18,417.17	709
2023-10-03	18,990.00	19,012.00	18,872.00	19,012.00	18,428.80	315
2023-10-02	19,152.00	19,152.00	18,868.00	18,994.00	18,411.36	863
2023-09-29	19,070.00	19,200.00	18,818.00	19,048.00	18,463.70	1,015
2023-09-28	19,150.00	19,190.00	19,020.00	19,076.00	18,490.84	1,071

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.