Public Joint Stock Company Acron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	18,864.00	18,908.00	18,824.00	18,908.00	18,327.99	574
2023-07-04	18,900.00	18,910.00	18,768.00	18,900.00	18,320.24	597
2023-07-03	18,968.00	18,980.00	18,854.00	18,890.00	18,310.55	502
2023-06-30	18,866.00	18,988.00	18,830.00	18,968.00	18,386.15	593
2023-06-29	18,922.00	18,942.00	18,812.00	18,900.00	18,320.24	501
2023-06-28	18,928.00	18,928.00	18,822.00	18,906.00	18,326.06	439
2023-06-27	18,922.00	19,000.00	18,870.00	18,898.00	18,318.30	414
2023-06-26	18,784.00	19,000.00	18,652.00	19,000.00	18,417.17	1,855
2023-06-23	18,988.00	19,000.00	18,844.00	19,000.00	18,417.17	925
2023-06-22	19,050.00	19,050.00	18,896.00	18,988.00	18,405.54	678
2023-06-21	18,958.00	19,044.00	18,920.00	19,000.00	18,417.17	816
2023-06-20	18,816.00	19,000.00	18,800.00	19,000.00	18,417.17	1,408
2023-06-19	18,820.00	18,880.00	18,760.00	18,880.00	18,300.85	1,175
2023-06-16	18,902.00	18,902.00	18,802.00	18,862.00	18,283.41	784
2023-06-15	18,840.00	18,920.00	18,774.00	18,856.00	18,277.59	1,256
2023-06-14	18,958.00	19,064.00	18,830.00	18,850.00	18,271.77	1,703
2023-06-13	19,188.00	19,300.00	18,934.00	19,028.00	18,444.31	1,484
2023-06-09	18,998.00	19,000.00	18,882.00	18,998.00	18,415.23	893
2023-06-08	18,898.00	18,998.00	18,898.00	18,982.00	18,399.72	650
2023-06-07	18,922.00	18,978.00	18,834.00	18,902.00	18,322.18	421
2023-06-06	18,882.00	18,954.00	18,630.00	18,952.00	18,370.65	1,193
2023-06-05	19,000.00	19,100.00	18,700.00	18,896.00	18,316.36	2,110
2023-06-02	18,996.00	19,000.00	18,790.00	18,994.00	18,411.36	1,280
2023-06-01	18,998.00	19,100.00	18,800.00	18,970.00	18,388.09	941
2023-05-31	18,880.00	18,994.00	18,700.00	18,984.00	18,401.66	1,777
2023-05-30	19,026.00	19,094.00	18,780.00	18,880.00	18,300.85	1,204
2023-05-29	19,066.00	19,154.00	19,000.00	19,002.00	18,419.11	827
2023-05-26	19,084.00	19,090.00	18,946.00	19,000.00	18,417.17	897
2023-05-25	18,914.00	19,036.00	18,600.00	18,990.00	18,407.48	2,679
2023-05-24	19,000.00	19,092.00	18,750.00	18,850.00	18,271.77	1,363
2023-05-23	18,970.00	19,000.00	18,714.00	18,998.00	18,415.23	1,119
2023-05-22	19,070.00	19,200.00	18,422.00	18,990.00	18,407.48	3,227
2023-05-19	18,810.00	19,020.00	18,704.00	19,018.00	18,434.62	3,626
2023-05-18	19,752.00	19,752.00	18,628.00	18,998.00	18,415.23	10,716
2023-05-17	19,706.00	19,870.00	19,560.00	19,594.00	18,992.95	1,972
2023-05-16	19,520.00	19,890.00	19,352.00	19,698.00	19,093.76	4,588
2023-05-15	19,210.00	19,730.00	19,196.00	19,358.00	18,764.19	4,549
2023-05-12	19,486.00	19,486.00	19,176.00	19,216.00	18,626.55	1,187
2023-05-11	19,298.00	19,384.00	19,280.00	19,332.00	18,738.99	1,952
2023-05-10	19,090.00	19,348.00	18,922.00	19,224.00	18,634.30	2,510
2023-05-08	19,000.00	19,098.00	18,758.00	19,098.00	18,512.17	779
2023-05-05	19,000.00	19,058.00	18,800.00	19,000.00	18,417.17	1,807
2023-05-04	19,000.00	19,242.00	18,604.00	19,000.00	18,417.17	8,030
2023-05-03	18,888.00	19,238.00	18,750.00	19,000.00	18,417.17	2,220
2023-05-02	19,086.00	19,172.00	18,802.00	19,008.00	18,424.93	2,821
2023-04-28	19,382.00	19,498.00	18,852.00	19,086.00	18,500.53	2,973
2023-04-27	19,400.00	19,518.00	19,300.00	19,374.00	18,779.70	1,103
2023-04-26	19,308.00	19,500.00	19,268.00	19,400.00	18,804.90	1,539
2023-04-25	19,320.00	19,490.00	19,254.00	19,298.00	18,706.03	1,429
2023-04-24	19,400.00	19,660.00	19,262.00	19,330.00	18,737.05	3,109
2023-04-21	19,622.00	19,762.00	19,200.00	19,336.00	18,742.87	2,536
2023-04-20	19,700.00	19,970.00	19,234.00	19,622.00	19,020.09	5,029
2023-04-19	20,996.00	21,000.00	19,312.00	19,512.00	18,913.47	20,738
2023-04-18	19,208.00	19,500.00	18,936.00	19,268.00	18,676.95	6,120
2023-04-17	18,930.00	19,250.00	18,850.00	19,004.00	18,421.05	3,383
2023-04-14	19,120.00	19,190.00	18,736.00	18,930.00	18,349.32	6,796
2023-04-13	19,298.00	21,128.00	19,120.00	19,120.00	18,533.49	59,084
2023-04-12	19,008.00	19,376.00	18,904.00	19,116.00	18,529.61	11,455
2023-04-11	18,910.00	19,000.00	18,546.00	18,948.00	18,366.77	4,121
2023-04-10	18,864.00	19,000.00	18,700.00	18,908.00	18,327.99	4,009

← NewerPage 15 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.