Public Joint Stock Company Acron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	16,660.00	16,800.00	16,622.00	16,728.00	16,014.16	1,235
2022-07-25	16,782.00	16,848.00	16,552.00	16,608.00	15,899.28	1,664
2022-07-22	16,102.00	16,816.00	16,032.00	16,642.00	15,931.83	2,687
2022-07-21	16,582.00	16,662.00	16,250.00	16,330.00	15,633.14	2,053
2022-07-20	17,100.00	17,196.00	16,712.00	16,748.00	16,033.31	1,546
2022-07-19	17,138.00	17,138.00	16,864.00	16,998.00	16,272.64	1,844
2022-07-18	17,798.00	17,798.00	16,846.00	17,076.00	16,347.31	4,852
2022-07-15	16,750.00	18,480.00	16,570.00	17,284.00	16,546.43	17,088
2022-07-14	16,750.00	16,840.00	15,600.00	16,044.00	15,359.35	9,462
2022-07-13	17,910.00	17,920.00	16,500.00	16,750.00	16,035.22	6,499
2022-07-12	18,096.00	18,396.00	17,400.00	17,782.00	17,023.18	3,361
2022-07-11	18,390.00	18,462.00	17,624.00	18,058.00	17,287.40	3,126
2022-07-08	18,402.00	18,540.00	18,322.00	18,362.00	17,578.43	1,423
2022-07-07	18,000.00	18,582.00	18,000.00	18,402.00	17,616.72	4,901
2022-07-06	17,830.00	18,350.00	17,502.00	18,088.00	17,316.12	4,891
2022-07-05	18,368.00	18,520.00	17,164.00	17,902.00	17,138.06	11,058
2022-07-04	18,770.00	18,800.00	18,320.00	18,422.00	17,635.87	5,494
2022-07-01	18,182.00	18,780.00	18,000.00	18,660.00	17,863.72	5,509
2022-06-30	18,894.00	19,288.00	17,150.00	18,182.00	17,406.11	16,849
2022-06-29	18,056.00	18,960.00	18,030.00	18,896.00	18,089.64	17,999
2022-06-28	18,134.00	18,148.00	17,702.00	18,030.00	17,260.60	5,696
2022-06-27	18,032.00	18,250.00	17,804.00	17,988.00	17,220.39	6,988
2022-06-24	17,722.00	18,096.00	17,600.00	17,928.00	17,162.95	11,706
2022-06-23	17,798.00	18,340.00	17,500.00	17,712.00	16,956.17	18,659
2022-06-22	17,400.00	18,700.00	17,002.00	17,800.00	17,040.41	28,066
2022-06-21	17,848.00	18,200.00	16,852.00	17,400.00	16,657.48	29,093
2022-06-20	16,500.00	18,354.00	16,450.00	17,742.00	16,984.89	58,720
2022-06-17	15,850.00	16,630.00	15,338.00	16,304.00	15,608.25	32,164
2022-06-16	13,852.00	15,870.00	13,800.00	15,816.00	15,141.08	21,486
2022-06-15	13,500.00	13,950.00	13,402.00	13,810.00	13,220.68	6,924
2022-06-14	14,170.00	14,170.00	13,330.00	13,500.00	12,923.91	8,755
2022-06-10	14,438.00	14,438.00	13,780.00	14,176.00	13,571.06	3,921
2022-06-09	15,040.00	15,096.00	14,204.00	14,270.00	13,661.05	6,333
2022-06-08	15,102.00	15,774.00	14,920.00	15,040.00	14,398.19	3,385
2022-06-07	15,546.00	15,546.00	14,512.00	15,312.00	14,658.59	4,649
2022-06-06	16,086.00	16,188.00	15,350.00	15,546.00	14,882.60	3,313
2022-06-03	16,330.00	16,384.00	15,800.00	16,012.00	15,328.71	3,704
2022-06-02	16,600.00	16,634.00	16,202.00	16,300.00	15,604.42	2,307
2022-06-01	16,498.00	16,824.00	16,356.00	16,590.00	15,882.05	2,312
2022-05-31	16,700.00	16,704.00	16,350.00	16,444.00	15,742.28	2,348
2022-05-30	17,358.00	17,358.00	16,510.00	16,706.00	15,993.10	5,211
2022-05-27	17,300.00	17,598.00	17,000.00	17,086.00	16,356.88	3,498
2022-05-26	17,250.00	17,774.00	17,042.00	17,426.00	16,682.37	4,270
2022-05-25	16,754.00	17,328.00	16,600.00	17,040.00	16,312.85	4,049
2022-05-24	16,908.00	16,960.00	16,170.00	16,720.00	16,006.50	4,147
2022-05-23	17,998.00	17,998.00	16,818.00	16,980.00	16,255.41	7,077
2022-05-20	18,380.00	18,500.00	17,770.00	17,868.00	17,105.51	5,055
2022-05-19	18,460.00	18,460.00	18,160.00	18,270.00	17,490.36	3,017
2022-05-18	18,700.00	18,894.00	17,848.00	18,278.00	17,498.02	8,382
2022-05-17	19,226.00	19,250.00	18,400.00	18,694.00	17,896.26	8,428
2022-05-16	19,006.00	19,584.00	18,700.00	18,950.00	18,141.34	9,741
2022-05-13	18,150.00	19,148.00	18,150.00	18,720.00	17,921.15	15,655
2022-05-12	17,786.00	19,000.00	17,456.00	18,124.00	17,350.59	22,995
2022-05-11	17,020.00	17,598.00	17,020.00	17,558.00	16,808.74	5,461
2022-05-06	17,020.00	17,270.00	16,812.00	17,010.00	16,284.13	3,121
2022-05-05	16,852.00	17,234.00	16,800.00	16,998.00	16,272.64	2,598
2022-05-04	17,430.00	17,496.00	16,926.00	16,962.00	16,238.17	2,786
2022-04-29	17,108.00	17,540.00	17,108.00	17,202.00	16,467.93	2,389
2022-04-28	17,052.00	17,878.00	17,004.00	17,158.00	16,425.81	7,395
2022-04-27	16,830.00	17,164.00	16,630.00	16,958.00	16,234.35	4,363

← NewerPage 19 of 22 · 1,273 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.