Public Joint Stock Company Acron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 16,496.00 | 17,474.00 | 16,126.00 | 16,660.00 | 15,949.06 | 8,458 |
| 2022-04-25 | 17,950.00 | 17,950.00 | 16,200.00 | 16,376.00 | 15,677.18 | 8,734 |
| 2022-04-22 | 18,236.00 | 18,404.00 | 17,700.00 | 17,950.00 | 17,184.01 | 2,480 |
| 2022-04-21 | 18,506.00 | 18,696.00 | 18,208.00 | 18,236.00 | 17,457.81 | 2,172 |
| 2022-04-20 | 18,448.00 | 18,932.00 | 18,300.00 | 18,472.00 | 17,683.74 | 3,311 |
| 2022-04-19 | 19,270.00 | 19,270.00 | 18,000.00 | 18,496.00 | 17,706.71 | 5,433 |
| 2022-04-18 | 19,580.00 | 19,840.00 | 18,816.00 | 18,948.00 | 18,139.43 | 4,855 |
| 2022-04-15 | 18,910.00 | 19,176.00 | 18,314.00 | 18,776.00 | 17,974.77 | 4,323 |
| 2022-04-14 | 19,996.00 | 19,996.00 | 18,900.00 | 18,910.00 | 18,103.05 | 4,431 |
| 2022-04-13 | 19,600.00 | 20,412.00 | 18,600.00 | 19,750.00 | 18,907.20 | 9,546 |
| 2022-04-12 | 19,700.00 | 19,946.00 | 18,636.00 | 19,298.00 | 18,474.49 | 6,325 |
| 2022-04-11 | 20,240.00 | 20,408.00 | 19,600.00 | 19,676.00 | 18,836.36 | 5,058 |
| 2022-04-08 | 20,906.00 | 21,216.00 | 19,700.00 | 20,160.00 | 19,299.71 | 11,755 |
| 2022-04-07 | 22,248.00 | 23,000.00 | 20,710.00 | 20,910.00 | 20,017.70 | 22,023 |
| 2022-04-06 | 19,208.00 | 22,844.00 | 18,640.00 | 21,990.00 | 21,051.61 | 30,420 |
| 2022-04-05 | 21,100.00 | 21,124.00 | 18,282.00 | 19,410.00 | 18,581.71 | 14,860 |
| 2022-04-04 | 21,190.00 | 22,124.00 | 20,062.00 | 21,012.00 | 20,115.35 | 8,136 |
| 2022-04-01 | 22,998.00 | 23,332.00 | 20,010.00 | 21,190.00 | 20,285.75 | 20,129 |
| 2022-03-31 | 24,500.00 | 24,584.00 | 22,508.00 | 23,000.00 | 22,018.51 | 15,597 |
| 2022-03-30 | 28,400.00 | 29,700.00 | 21,674.00 | 22,350.00 | 21,396.25 | 33,998 |
| 2022-03-29 | 21,674.00 | 27,628.00 | 21,674.00 | 27,010.00 | 25,857.39 | 49,927 |
| 2022-03-28 | 15,484.00 | 19,704.00 | 15,484.00 | 19,704.00 | 18,863.16 | 41,347 |
| 2022-03-25 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,475.33 | 0 |
| 2022-03-24 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,475.33 | 0 |
| 2022-03-23 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,475.33 | 0 |
| 2022-03-22 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,475.33 | 0 |
| 2022-03-21 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,475.33 | 0 |
| 2022-03-18 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,475.33 | 0 |
| 2022-03-17 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,475.33 | 0 |
| 2022-03-16 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,475.33 | 0 |
| 2022-03-15 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,475.33 | 0 |
| 2022-03-14 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,475.33 | 0 |
| 2022-03-11 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,475.33 | 0 |
| 2022-03-10 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,475.33 | 0 |
| 2022-03-09 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,475.33 | 0 |
| 2022-03-04 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,245.57 | 0 |
| 2022-03-03 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,245.57 | 0 |
| 2022-03-02 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,245.57 | 0 |
| 2022-03-01 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,245.57 | 0 |
| 2022-02-28 | 14,076.00 | 14,076.00 | 14,076.00 | 14,076.00 | 13,245.57 | 0 |
| 2022-02-25 | 13,362.00 | 14,992.00 | 13,102.00 | 14,052.00 | 13,222.99 | 7,580 |
| 2022-02-24 | 15,950.00 | 15,950.00 | 11,744.00 | 12,854.00 | 12,095.66 | 18,636 |
| 2022-02-23 | 14,512.00 | 14,512.00 | 14,512.00 | 14,512.00 | 13,655.85 | 0 |
| 2022-02-22 | 14,400.00 | 14,970.00 | 11,972.00 | 14,454.00 | 13,601.27 | 14,916 |
| 2022-02-21 | 15,798.00 | 15,798.00 | 13,880.00 | 14,500.00 | 13,644.56 | 25,464 |
| 2022-02-18 | 15,800.00 | 15,980.00 | 15,000.00 | 15,078.00 | 14,188.46 | 9,769 |
| 2022-02-17 | 15,700.00 | 15,892.00 | 15,502.00 | 15,768.00 | 14,837.75 | 7,298 |
| 2022-02-16 | 16,092.00 | 16,300.00 | 15,750.00 | 15,810.00 | 14,877.27 | 10,749 |
| 2022-02-15 | 15,410.00 | 16,088.00 | 15,338.00 | 15,746.00 | 14,817.05 | 15,910 |
| 2022-02-14 | 15,660.00 | 15,660.00 | 14,816.00 | 15,108.00 | 14,216.69 | 12,654 |
| 2022-02-11 | 15,798.00 | 15,886.00 | 15,300.00 | 15,598.00 | 14,677.78 | 10,364 |
| 2022-02-10 | 15,582.00 | 15,998.00 | 15,470.00 | 15,898.00 | 14,960.08 | 20,489 |
| 2022-02-09 | 15,130.00 | 15,860.00 | 14,952.00 | 15,390.00 | 14,482.05 | 35,954 |
| 2022-02-08 | 16,208.00 | 17,566.00 | 14,864.00 | 14,890.00 | 14,011.55 | 91,981 |
| 2022-02-07 | 14,490.00 | 16,450.00 | 13,992.00 | 16,150.00 | 15,197.21 | 79,837 |
| 2022-02-04 | 13,152.00 | 14,550.00 | 13,150.00 | 14,490.00 | 13,635.15 | 30,224 |
| 2022-02-03 | 13,874.00 | 14,300.00 | 12,740.00 | 13,086.00 | 12,313.98 | 21,727 |
| 2022-02-02 | 13,840.00 | 14,464.00 | 13,400.00 | 13,894.00 | 13,074.31 | 26,733 |
| 2022-02-01 | 13,024.00 | 14,082.00 | 13,024.00 | 13,800.00 | 12,985.85 | 19,053 |
| 2022-01-31 | 12,550.00 | 13,250.00 | 12,454.00 | 13,024.00 | 12,255.64 | 9,772 |
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.