Public Joint Stock Company Acron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 15,266.00 | 15,266.00 | 14,740.00 | 15,000.00 | 14,359.90 | 3,811 |
| 2022-10-17 | 14,672.00 | 15,392.00 | 14,636.00 | 15,052.00 | 14,409.68 | 8,328 |
| 2022-10-14 | 14,920.00 | 14,946.00 | 14,538.00 | 14,670.00 | 14,043.98 | 906 |
| 2022-10-13 | 14,620.00 | 14,950.00 | 14,602.00 | 14,810.00 | 14,178.01 | 2,244 |
| 2022-10-12 | 14,224.00 | 14,962.00 | 14,224.00 | 14,604.00 | 13,980.80 | 1,748 |
| 2022-10-11 | 14,056.00 | 14,368.00 | 14,018.00 | 14,244.00 | 13,636.16 | 1,263 |
| 2022-10-10 | 13,780.00 | 14,200.00 | 13,118.00 | 13,990.00 | 13,393.00 | 3,643 |
| 2022-10-07 | 14,334.00 | 14,524.00 | 13,790.00 | 13,900.00 | 13,306.84 | 1,677 |
| 2022-10-06 | 14,298.00 | 14,484.00 | 14,166.00 | 14,322.00 | 13,710.83 | 920 |
| 2022-10-05 | 14,530.00 | 14,644.00 | 14,028.00 | 14,286.00 | 13,676.37 | 1,426 |
| 2022-10-04 | 15,500.00 | 15,500.00 | 14,300.00 | 14,510.00 | 13,890.81 | 2,755 |
| 2022-10-03 | 14,680.00 | 14,898.00 | 14,410.00 | 14,842.00 | 14,208.64 | 2,450 |
| 2022-09-30 | 13,538.00 | 15,000.00 | 13,000.00 | 14,396.00 | 13,781.67 | 9,176 |
| 2022-09-29 | 14,650.00 | 14,650.00 | 13,440.00 | 13,556.00 | 12,977.52 | 4,315 |
| 2022-09-28 | 15,946.00 | 16,098.00 | 14,352.00 | 14,416.00 | 13,800.82 | 10,687 |
| 2022-09-27 | 14,444.00 | 15,900.00 | 14,444.00 | 15,100.00 | 14,455.63 | 3,529 |
| 2022-09-26 | 15,344.00 | 15,600.00 | 14,310.00 | 14,550.00 | 13,929.10 | 6,382 |
| 2022-09-23 | 16,312.00 | 16,318.00 | 15,000.00 | 15,392.00 | 14,735.17 | 3,036 |
| 2022-09-22 | 15,600.00 | 16,774.00 | 15,600.00 | 16,342.00 | 15,644.63 | 2,008 |
| 2022-09-21 | 15,722.00 | 16,652.00 | 14,252.00 | 16,222.00 | 15,529.75 | 5,267 |
| 2022-09-20 | 17,750.00 | 17,774.00 | 15,842.00 | 16,956.00 | 16,232.43 | 5,392 |
| 2022-09-19 | 17,568.00 | 17,798.00 | 17,500.00 | 17,702.00 | 16,946.60 | 1,877 |
| 2022-09-16 | 17,684.00 | 17,696.00 | 17,532.00 | 17,566.00 | 16,816.40 | 920 |
| 2022-09-15 | 17,550.00 | 17,720.00 | 17,452.00 | 17,684.00 | 16,929.36 | 1,518 |
| 2022-09-14 | 17,588.00 | 17,746.00 | 17,422.00 | 17,570.00 | 16,820.23 | 3,052 |
| 2022-09-13 | 17,788.00 | 17,934.00 | 17,608.00 | 17,842.00 | 17,080.62 | 1,968 |
| 2022-09-12 | 17,838.00 | 18,100.00 | 17,704.00 | 17,780.00 | 17,021.27 | 1,800 |
| 2022-09-09 | 17,500.00 | 17,920.00 | 17,500.00 | 17,840.00 | 17,078.71 | 1,858 |
| 2022-09-08 | 17,600.00 | 18,050.00 | 17,210.00 | 17,656.00 | 16,902.56 | 4,075 |
| 2022-09-07 | 17,480.00 | 17,628.00 | 17,420.00 | 17,550.00 | 16,801.08 | 1,678 |
| 2022-09-06 | 17,814.00 | 18,060.00 | 17,366.00 | 17,622.00 | 16,870.01 | 6,503 |
| 2022-09-05 | 17,584.00 | 17,800.00 | 17,304.00 | 17,736.00 | 16,979.15 | 2,456 |
| 2022-09-02 | 17,770.00 | 17,770.00 | 17,550.00 | 17,562.00 | 16,812.57 | 1,317 |
| 2022-09-01 | 17,750.00 | 17,928.00 | 17,600.00 | 17,638.00 | 16,885.33 | 2,225 |
| 2022-08-31 | 17,538.00 | 17,946.00 | 17,374.00 | 17,704.00 | 16,948.51 | 3,012 |
| 2022-08-30 | 18,032.00 | 18,300.00 | 17,422.00 | 17,536.00 | 16,787.68 | 5,239 |
| 2022-08-29 | 17,800.00 | 18,000.00 | 17,500.00 | 18,000.00 | 17,231.88 | 3,649 |
| 2022-08-26 | 17,388.00 | 17,794.00 | 17,358.00 | 17,470.00 | 16,724.50 | 3,098 |
| 2022-08-25 | 17,308.00 | 17,474.00 | 17,160.00 | 17,304.00 | 16,565.58 | 1,231 |
| 2022-08-24 | 17,790.00 | 17,790.00 | 17,106.00 | 17,308.00 | 16,569.41 | 1,787 |
| 2022-08-23 | 17,706.00 | 17,800.00 | 17,402.00 | 17,480.00 | 16,734.07 | 2,735 |
| 2022-08-22 | 17,600.00 | 17,948.00 | 17,056.00 | 17,714.00 | 16,958.08 | 9,847 |
| 2022-08-19 | 17,802.00 | 17,940.00 | 17,124.00 | 17,388.00 | 16,646.00 | 6,194 |
| 2022-08-18 | 16,932.00 | 17,676.00 | 16,930.00 | 17,616.00 | 16,864.27 | 6,800 |
| 2022-08-17 | 16,822.00 | 17,562.00 | 16,716.00 | 17,000.00 | 16,274.55 | 8,027 |
| 2022-08-16 | 15,852.00 | 16,850.00 | 15,800.00 | 16,820.00 | 16,102.23 | 6,173 |
| 2022-08-15 | 16,000.00 | 16,000.00 | 15,720.00 | 15,852.00 | 15,175.54 | 1,774 |
| 2022-08-12 | 15,800.00 | 16,000.00 | 15,784.00 | 15,864.00 | 15,187.03 | 1,056 |
| 2022-08-11 | 16,098.00 | 16,198.00 | 15,852.00 | 15,890.00 | 15,211.92 | 1,450 |
| 2022-08-10 | 16,220.00 | 16,298.00 | 15,916.00 | 16,090.00 | 15,403.39 | 1,451 |
| 2022-08-09 | 16,150.00 | 16,374.00 | 15,920.00 | 16,218.00 | 15,525.92 | 2,440 |
| 2022-08-08 | 15,620.00 | 16,084.00 | 15,500.00 | 15,946.00 | 15,265.53 | 3,699 |
| 2022-08-05 | 16,102.00 | 16,102.00 | 15,180.00 | 15,320.00 | 14,666.24 | 2,509 |
| 2022-08-04 | 16,100.00 | 16,318.00 | 16,000.00 | 16,100.00 | 15,412.96 | 1,441 |
| 2022-08-03 | 16,320.00 | 16,540.00 | 16,014.00 | 16,050.00 | 15,365.09 | 1,112 |
| 2022-08-02 | 16,664.00 | 16,664.00 | 16,298.00 | 16,320.00 | 15,623.57 | 966 |
| 2022-08-01 | 16,650.00 | 17,096.00 | 16,560.00 | 16,600.00 | 15,891.62 | 1,593 |
| 2022-07-29 | 16,702.00 | 16,702.00 | 16,614.00 | 16,650.00 | 15,939.49 | 1,055 |
| 2022-07-28 | 16,932.00 | 16,978.00 | 16,500.00 | 16,664.00 | 15,952.89 | 1,746 |
| 2022-07-27 | 16,730.00 | 17,000.00 | 16,730.00 | 16,874.00 | 16,153.93 | 1,605 |
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.