Public Joint Stock Company Acron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	18,864.00	19,000.00	18,700.00	18,908.00	18,327.99	4,009
2023-04-07	18,750.00	18,890.00	18,580.00	18,866.00	18,287.28	4,053
2023-04-06	18,750.00	18,750.00	18,556.00	18,750.00	18,174.84	2,888
2023-04-05	18,576.00	18,700.00	18,458.00	18,634.00	18,062.40	1,619
2023-04-04	18,738.00	18,782.00	18,480.00	18,530.00	17,961.59	2,071
2023-04-03	18,600.00	18,998.00	18,484.00	18,654.00	18,081.79	2,362
2023-03-31	18,788.00	18,788.00	18,400.00	18,508.00	17,940.26	1,965
2023-03-30	18,920.00	18,920.00	18,300.00	18,672.00	18,099.23	2,573
2023-03-29	18,706.00	19,340.00	18,650.00	18,852.00	18,273.71	7,563
2023-03-28	18,914.00	19,112.00	18,502.00	18,630.00	18,058.52	2,998
2023-03-27	18,730.00	19,138.00	18,730.00	18,914.00	18,333.81	7,162
2023-03-24	18,750.00	18,800.00	18,674.00	18,796.00	18,219.43	1,562
2023-03-23	18,702.00	18,800.00	18,606.00	18,748.00	18,172.90	1,786
2023-03-22	18,594.00	18,800.00	18,330.00	18,700.00	18,126.38	3,283
2023-03-21	18,400.00	18,680.00	18,314.00	18,596.00	18,025.57	3,605
2023-03-20	18,360.00	18,438.00	18,246.00	18,400.00	17,835.58	2,190
2023-03-17	18,300.00	18,490.00	18,252.00	18,330.00	17,767.73	1,605
2023-03-16	18,430.00	18,488.00	18,166.00	18,382.00	17,818.13	1,568
2023-03-15	18,438.00	18,438.00	18,124.00	18,350.00	17,787.11	1,796
2023-03-14	18,444.00	18,444.00	18,350.00	18,396.00	17,831.70	1,059
2023-03-13	18,574.00	18,574.00	18,350.00	18,390.00	17,825.88	3,660
2023-03-10	18,510.00	18,576.00	18,460.00	18,530.00	17,961.59	1,293
2023-03-09	18,764.00	18,866.00	18,532.00	18,596.00	18,025.57	1,685
2023-03-07	18,774.00	19,076.00	18,680.00	18,764.00	17,963.28	3,667
2023-03-06	18,900.00	18,998.00	18,650.00	18,774.00	17,972.85	1,985
2023-03-03	18,616.00	19,082.00	18,400.00	18,804.00	18,001.57	4,930
2023-03-02	18,998.00	19,600.00	18,400.00	18,520.00	17,729.69	10,206
2023-03-01	18,440.00	18,996.00	18,440.00	18,888.00	18,081.99	4,614
2023-02-28	18,300.00	18,520.00	18,300.00	18,484.00	17,695.23	1,446
2023-02-27	18,338.00	18,574.00	17,940.00	18,380.00	17,595.66	3,026
2023-02-24	18,430.00	18,558.00	18,260.00	18,436.00	17,649.27	1,079
2023-02-22	18,474.00	18,580.00	18,228.00	18,420.00	17,633.96	1,033
2023-02-21	18,502.00	19,200.00	18,320.00	18,474.00	17,685.65	4,654
2023-02-20	18,334.00	18,500.00	18,066.00	18,472.00	17,683.74	1,754
2023-02-17	18,340.00	18,352.00	18,002.00	18,334.00	17,551.63	2,845
2023-02-16	18,372.00	18,800.00	18,250.00	18,340.00	17,557.37	4,228
2023-02-15	18,500.00	18,516.00	18,200.00	18,332.00	17,549.71	3,254
2023-02-14	18,508.00	18,508.00	18,204.00	18,500.00	17,710.54	2,907
2023-02-13	18,588.00	18,678.00	18,304.00	18,464.00	17,676.08	2,083
2023-02-10	18,928.00	19,000.00	18,410.00	18,486.00	17,697.14	2,730
2023-02-09	19,200.00	19,200.00	18,424.00	18,786.00	17,984.34	5,955
2023-02-08	18,820.00	19,850.00	18,700.00	19,006.00	18,194.95	18,284
2023-02-07	19,198.00	19,198.00	18,460.00	18,634.00	17,838.82	5,611
2023-02-06	18,350.00	19,700.00	18,350.00	18,870.00	18,064.75	19,262
2023-02-03	18,766.00	19,184.00	18,186.00	18,350.00	17,566.94	8,329
2023-02-02	19,888.00	19,888.00	18,700.00	18,750.00	17,949.87	12,090
2023-02-01	18,120.00	22,300.00	18,120.00	19,706.00	18,865.08	50,991
2023-01-31	18,272.00	18,298.00	18,132.00	18,188.00	17,411.86	1,218
2023-01-30	18,000.00	18,124.00	17,960.00	18,124.00	17,350.59	2,476
2023-01-27	18,058.00	18,058.00	17,960.00	17,998.00	17,229.96	404
2023-01-26	17,950.00	18,088.00	17,950.00	18,050.00	17,279.75	1,837
2023-01-25	17,992.00	18,100.00	17,950.00	18,054.00	17,283.58	2,084
2023-01-24	18,014.00	18,100.00	17,950.00	18,048.00	17,277.83	1,358
2023-01-23	17,982.00	18,018.00	17,892.00	17,990.00	17,222.31	1,002
2023-01-20	17,982.00	18,230.00	17,948.00	18,004.00	17,235.71	1,378
2023-01-19	18,032.00	18,032.00	17,870.00	18,006.00	17,237.62	595
2023-01-18	17,966.00	18,098.00	17,934.00	18,000.00	17,231.88	548
2023-01-17	18,010.00	18,076.00	17,952.00	18,020.00	17,251.03	866
2023-01-16	18,000.00	18,026.00	17,920.00	18,010.00	17,241.45	797
2023-01-13	18,002.00	18,012.00	17,946.00	17,994.00	17,226.14	302

← NewerPage 16 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.