Public Joint Stock Company Acron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	18,000.00	18,148.00	17,850.00	17,980.00	17,212.73	1,200
2023-01-11	17,900.00	18,026.00	17,900.00	17,992.00	17,224.22	575
2023-01-10	17,976.00	18,064.00	17,864.00	18,064.00	17,293.15	714
2023-01-09	18,076.00	18,098.00	17,920.00	18,010.00	17,241.45	495
2023-01-06	18,198.00	18,198.00	18,000.00	18,004.00	17,235.71	478
2023-01-05	18,240.00	18,248.00	18,062.00	18,206.00	17,429.09	603
2023-01-04	18,348.00	18,362.00	18,038.00	18,250.00	17,471.21	1,427
2023-01-03	18,218.00	18,326.00	18,136.00	18,310.00	17,528.65	479
2022-12-30	18,012.00	18,210.00	18,012.00	18,210.00	17,432.92	778
2022-12-29	18,010.00	18,170.00	17,502.00	18,170.00	17,394.63	2,324
2022-12-28	18,000.00	18,176.00	18,000.00	18,090.00	17,318.04	1,301
2022-12-27	18,092.00	18,100.00	18,000.00	18,100.00	17,327.61	611
2022-12-26	18,128.00	18,192.00	18,000.00	18,092.00	17,319.95	701
2022-12-23	18,180.00	18,238.00	17,910.00	18,146.00	17,371.65	930
2022-12-22	18,212.00	18,324.00	18,100.00	18,172.00	17,396.54	588
2022-12-21	18,220.00	18,450.00	18,100.00	18,212.00	17,434.83	1,354
2022-12-20	17,990.00	18,222.00	17,950.00	18,180.00	17,404.20	1,703
2022-12-19	18,000.00	18,044.00	17,950.00	17,998.00	17,229.96	610
2022-12-16	18,100.00	18,100.00	17,902.00	17,998.00	17,229.96	1,172
2022-12-15	17,964.00	18,024.00	17,876.00	17,998.00	17,229.96	1,154
2022-12-14	17,940.00	18,116.00	17,940.00	18,020.00	17,251.03	698
2022-12-13	17,960.00	18,028.00	17,900.00	18,026.00	17,256.77	1,535
2022-12-12	18,072.00	18,072.00	17,960.00	18,004.00	17,235.71	733
2022-12-09	18,006.00	18,070.00	17,978.00	18,070.00	17,298.89	791
2022-12-08	18,036.00	18,072.00	17,934.00	18,068.00	17,296.98	748
2022-12-07	18,060.00	18,122.00	17,850.00	18,058.00	17,287.40	1,325
2022-12-06	18,096.00	18,096.00	17,902.00	18,050.00	17,279.75	936
2022-12-05	17,904.00	18,100.00	17,900.00	18,044.00	17,274.00	1,755
2022-12-02	17,988.00	18,100.00	17,862.00	18,010.00	17,241.45	1,291
2022-12-01	18,010.00	18,148.00	17,874.00	18,036.00	17,266.34	1,115
2022-11-30	17,972.00	18,000.00	17,620.00	18,000.00	17,231.88	2,164
2022-11-29	18,010.00	18,248.00	17,800.00	17,810.00	17,049.99	1,925
2022-11-28	17,936.00	18,410.00	17,604.00	18,006.00	17,237.62	5,090
2022-11-25	17,924.00	17,924.00	17,702.00	17,900.00	17,136.15	1,576
2022-11-24	17,760.00	17,940.00	17,742.00	17,820.00	17,059.56	1,057
2022-11-23	17,554.00	17,750.00	17,508.00	17,740.00	16,982.97	1,156
2022-11-22	17,490.00	17,748.00	17,370.00	17,682.00	16,927.45	2,838
2022-11-21	17,828.00	17,894.00	17,132.00	17,624.00	16,871.92	2,746
2022-11-18	17,926.00	17,926.00	17,370.00	17,674.00	16,919.79	2,363
2022-11-17	17,500.00	17,998.00	17,112.00	17,750.00	16,992.55	5,040
2022-11-16	16,850.00	17,500.00	16,764.00	17,500.00	16,753.22	2,691
2022-11-15	17,104.00	17,210.00	17,048.00	17,198.00	16,464.10	1,699
2022-11-14	16,730.00	17,050.00	16,712.00	17,040.00	16,312.85	1,360
2022-11-11	16,724.00	16,800.00	16,536.00	16,776.00	16,060.11	2,481
2022-11-10	16,600.00	16,748.00	16,494.00	16,724.00	16,010.33	2,108
2022-11-09	16,600.00	16,666.00	16,432.00	16,608.00	15,899.28	1,719
2022-11-08	16,548.00	16,652.00	16,400.00	16,640.00	15,929.92	1,327
2022-11-07	16,368.00	16,700.00	16,256.00	16,598.00	15,889.71	1,800
2022-11-03	16,100.00	16,390.00	15,780.00	16,330.00	15,633.14	3,876
2022-11-02	16,100.00	16,200.00	16,048.00	16,174.00	15,483.80	1,388
2022-11-01	16,118.00	16,186.00	15,938.00	16,090.00	15,403.39	1,555
2022-10-31	16,268.00	16,268.00	15,800.00	16,000.00	15,317.23	3,753
2022-10-28	15,890.00	16,436.00	15,802.00	16,110.00	15,422.53	4,300
2022-10-27	15,542.00	15,770.00	15,450.00	15,688.00	15,018.54	2,878
2022-10-26	15,400.00	15,538.00	15,102.00	15,450.00	14,790.70	2,577
2022-10-25	15,010.00	15,298.00	14,954.00	15,296.00	14,643.27	2,380
2022-10-24	14,932.00	15,200.00	14,710.00	15,010.00	14,369.47	2,873
2022-10-21	14,650.00	14,932.00	14,650.00	14,846.00	14,212.47	2,181
2022-10-20	14,620.00	14,874.00	14,478.00	14,650.00	14,024.84	2,386
2022-10-19	14,802.00	14,802.00	14,240.00	14,538.00	13,917.61	2,743

← NewerPage 17 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.