Public Joint Stock Company Acron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 18,992.00 | 19,188.00 | 18,906.00 | 19,060.00 | 18,475.33 | 1,249 |
| 2023-09-26 | 18,980.00 | 18,992.00 | 18,650.00 | 18,992.00 | 18,409.42 | 941 |
| 2023-09-25 | 18,900.00 | 18,990.00 | 18,602.00 | 18,860.00 | 18,281.47 | 1,313 |
| 2023-09-22 | 18,840.00 | 19,008.00 | 18,676.00 | 18,900.00 | 18,320.24 | 2,524 |
| 2023-09-21 | 18,682.00 | 18,876.00 | 18,350.00 | 18,848.00 | 18,269.84 | 2,592 |
| 2023-09-20 | 18,806.00 | 19,006.00 | 18,232.00 | 18,820.00 | 18,242.69 | 5,440 |
| 2023-09-19 | 18,982.00 | 19,078.00 | 18,500.00 | 18,952.00 | 18,370.65 | 3,183 |
| 2023-09-18 | 19,046.00 | 19,238.00 | 18,848.00 | 18,982.00 | 18,399.72 | 1,371 |
| 2023-09-15 | 19,058.00 | 19,286.00 | 19,016.00 | 19,170.00 | 18,581.96 | 1,216 |
| 2023-09-14 | 19,156.00 | 19,500.00 | 17,500.00 | 19,052.00 | 18,467.58 | 9,610 |
| 2023-09-13 | 19,006.00 | 19,392.00 | 19,006.00 | 19,280.00 | 18,688.58 | 4,149 |
| 2023-09-12 | 19,198.00 | 19,280.00 | 18,970.00 | 19,000.00 | 18,417.17 | 2,900 |
| 2023-09-11 | 19,850.00 | 19,850.00 | 18,902.00 | 19,060.00 | 18,475.33 | 3,494 |
| 2023-09-08 | 19,220.00 | 19,796.00 | 18,798.00 | 19,498.00 | 18,899.90 | 10,229 |
| 2023-09-07 | 20,512.00 | 20,728.00 | 18,496.00 | 19,218.00 | 18,628.49 | 21,213 |
| 2023-09-06 | 19,282.00 | 21,400.00 | 19,206.00 | 20,546.00 | 19,915.75 | 72,813 |
| 2023-09-05 | 19,430.00 | 19,534.00 | 19,172.00 | 19,192.00 | 18,603.28 | 2,043 |
| 2023-09-04 | 19,364.00 | 19,586.00 | 19,340.00 | 19,418.00 | 18,822.35 | 1,854 |
| 2023-09-01 | 19,148.00 | 19,636.00 | 19,148.00 | 19,360.00 | 18,766.13 | 3,836 |
| 2023-08-31 | 19,220.00 | 19,272.00 | 19,104.00 | 19,200.00 | 18,611.04 | 1,459 |
| 2023-08-30 | 19,302.00 | 19,302.00 | 19,102.00 | 19,112.00 | 18,525.74 | 1,166 |
| 2023-08-29 | 19,298.00 | 19,336.00 | 19,102.00 | 19,192.00 | 18,603.28 | 1,907 |
| 2023-08-28 | 19,372.00 | 19,438.00 | 19,180.00 | 19,250.00 | 18,659.50 | 3,563 |
| 2023-08-25 | 19,356.00 | 19,428.00 | 19,318.00 | 19,352.00 | 18,758.38 | 539 |
| 2023-08-24 | 19,350.00 | 19,400.00 | 19,304.00 | 19,356.00 | 18,762.25 | 1,012 |
| 2023-08-23 | 19,720.00 | 19,720.00 | 19,312.00 | 19,400.00 | 18,804.90 | 1,553 |
| 2023-08-22 | 19,500.00 | 19,590.00 | 19,320.00 | 19,444.00 | 18,847.55 | 1,555 |
| 2023-08-21 | 19,700.00 | 19,800.00 | 19,450.00 | 19,500.00 | 18,901.84 | 1,856 |
| 2023-08-18 | 19,500.00 | 19,758.00 | 19,404.00 | 19,562.00 | 18,961.93 | 2,130 |
| 2023-08-17 | 20,000.00 | 20,000.00 | 19,390.00 | 19,502.00 | 18,903.77 | 3,113 |
| 2023-08-16 | 19,240.00 | 19,920.00 | 19,150.00 | 19,398.00 | 18,802.96 | 7,595 |
| 2023-08-15 | 19,248.00 | 19,476.00 | 19,032.00 | 19,208.00 | 18,618.79 | 2,982 |
| 2023-08-14 | 19,318.00 | 19,876.00 | 19,124.00 | 19,264.00 | 18,673.07 | 7,166 |
| 2023-08-11 | 19,520.00 | 19,598.00 | 19,184.00 | 19,318.00 | 18,725.42 | 1,181 |
| 2023-08-10 | 19,212.00 | 19,598.00 | 19,212.00 | 19,520.00 | 18,921.22 | 1,785 |
| 2023-08-09 | 19,180.00 | 19,396.00 | 19,180.00 | 19,230.00 | 18,640.12 | 728 |
| 2023-08-08 | 19,418.00 | 19,490.00 | 18,952.00 | 19,244.00 | 18,653.69 | 1,710 |
| 2023-08-07 | 19,168.00 | 19,520.00 | 19,056.00 | 19,256.00 | 18,665.32 | 2,511 |
| 2023-08-04 | 19,446.00 | 19,780.00 | 19,020.00 | 19,030.00 | 18,446.25 | 3,164 |
| 2023-08-03 | 19,410.00 | 19,548.00 | 19,378.00 | 19,442.00 | 18,845.61 | 1,204 |
| 2023-08-02 | 19,600.00 | 19,648.00 | 18,840.00 | 19,372.00 | 18,777.76 | 4,289 |
| 2023-08-01 | 19,600.00 | 20,050.00 | 19,502.00 | 19,602.00 | 19,000.71 | 2,077 |
| 2023-07-31 | 19,500.00 | 19,658.00 | 19,236.00 | 19,530.00 | 18,930.91 | 2,280 |
| 2023-07-28 | 19,450.00 | 19,604.00 | 19,190.00 | 19,388.00 | 18,793.27 | 3,042 |
| 2023-07-27 | 19,674.00 | 19,798.00 | 19,408.00 | 19,450.00 | 18,853.37 | 3,820 |
| 2023-07-26 | 19,696.00 | 19,902.00 | 19,310.00 | 19,556.00 | 18,956.12 | 2,992 |
| 2023-07-25 | 19,246.00 | 20,144.00 | 19,246.00 | 19,696.00 | 19,091.82 | 9,413 |
| 2023-07-24 | 19,260.00 | 19,370.00 | 19,202.00 | 19,246.00 | 18,655.63 | 1,075 |
| 2023-07-21 | 19,390.00 | 19,700.00 | 19,150.00 | 19,256.00 | 18,665.32 | 2,511 |
| 2023-07-20 | 19,096.00 | 19,440.00 | 19,052.00 | 19,344.00 | 18,750.62 | 2,399 |
| 2023-07-19 | 19,050.00 | 19,200.00 | 18,990.00 | 19,136.00 | 18,549.00 | 1,425 |
| 2023-07-18 | 18,992.00 | 19,092.00 | 18,990.00 | 19,044.00 | 18,459.82 | 1,062 |
| 2023-07-17 | 18,950.00 | 19,050.00 | 18,890.00 | 18,996.00 | 18,413.30 | 942 |
| 2023-07-14 | 19,076.00 | 19,320.00 | 18,924.00 | 19,042.00 | 18,457.88 | 2,337 |
| 2023-07-13 | 19,004.00 | 19,192.00 | 18,964.00 | 19,002.00 | 18,419.11 | 1,038 |
| 2023-07-12 | 19,156.00 | 19,156.00 | 19,000.00 | 19,002.00 | 18,419.11 | 863 |
| 2023-07-11 | 19,248.00 | 19,338.00 | 19,058.00 | 19,080.00 | 18,494.72 | 807 |
| 2023-07-10 | 19,100.00 | 19,250.00 | 19,072.00 | 19,218.00 | 18,628.49 | 1,437 |
| 2023-07-07 | 18,992.00 | 19,050.00 | 18,920.00 | 19,016.00 | 18,432.68 | 624 |
| 2023-07-06 | 18,944.00 | 19,120.00 | 18,880.00 | 18,946.00 | 18,364.83 | 1,385 |
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.