Public Joint Stock Company Acron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12,404.00	12,600.00	12,202.00	12,522.00	11,783.25	6,423
2022-01-27	12,142.00	12,450.00	12,140.00	12,402.00	11,670.33	7,533
2022-01-26	12,300.00	12,490.00	12,100.00	12,368.00	11,638.34	8,575
2022-01-25	12,002.00	12,248.00	11,716.00	12,064.00	11,352.27	9,653
2022-01-24	11,986.00	12,164.00	11,612.00	12,002.00	11,293.93	32,710
2022-01-21	12,200.00	12,250.00	11,692.00	11,984.00	11,276.99	21,683
2022-01-20	12,396.00	12,396.00	11,830.00	12,184.00	11,465.19	15,535
2022-01-19	11,366.00	12,068.00	11,154.00	12,050.00	11,339.10	10,325
2022-01-18	11,900.00	12,050.00	11,326.00	11,456.00	10,780.14	15,898
2022-01-17	11,950.00	12,526.00	11,474.00	11,942.00	11,237.47	10,346
2022-01-14	12,430.00	12,692.00	11,056.00	11,900.00	11,197.95	16,207
2022-01-13	11,978.00	12,552.00	11,952.00	12,372.00	11,642.10	17,292
2022-01-12	11,492.00	12,166.00	11,492.00	11,952.00	11,246.88	12,302
2022-01-11	10,968.00	11,640.00	10,968.00	11,490.00	10,812.14	12,185
2022-01-10	11,730.00	11,950.00	10,912.00	10,968.00	10,320.93	11,593
2022-01-07	11,738.00	11,738.00	11,738.00	11,738.00	11,045.50	0
2022-01-06	12,208.00	12,274.00	11,400.00	11,730.00	11,037.98	10,515
2022-01-05	12,408.00	12,494.00	12,200.00	12,282.00	11,557.41	3,018
2022-01-04	12,652.00	12,656.00	12,394.00	12,430.00	11,696.68	3,230
2022-01-03	12,532.00	12,706.00	12,420.00	12,516.00	11,777.61	3,702
2021-12-30	12,520.00	12,640.00	12,268.00	12,358.00	11,628.93	6,253
2021-12-29	12,750.00	12,770.00	12,476.00	12,520.00	11,781.37	6,952
2021-12-28	12,838.00	12,838.00	12,520.00	12,690.00	11,941.34	4,898
2021-12-27	12,660.00	13,060.00	12,452.00	12,640.00	11,894.29	8,583
2021-12-24	12,290.00	12,700.00	12,142.00	12,460.00	11,724.91	8,465
2021-12-23	13,000.00	13,142.00	12,222.00	12,230.00	11,508.48	12,975
2021-12-22	12,876.00	13,496.00	12,600.00	12,858.00	12,099.43	9,123
2021-12-21	13,148.00	13,488.00	12,946.00	13,140.00	12,364.79	11,402
2021-12-20	12,500.00	13,980.00	12,486.00	12,990.00	12,223.64	26,936
2021-12-17	12,150.00	12,552.00	12,096.00	12,548.00	11,807.72	8,447
2021-12-16	12,690.00	12,690.00	12,022.00	12,136.00	11,420.02	7,255
2021-12-15	12,600.00	12,698.00	12,300.00	12,348.00	11,619.52	10,185
2021-12-14	12,002.00	12,840.00	11,428.00	12,396.00	11,664.68	32,198
2021-12-13	13,002.00	13,130.00	12,102.00	12,102.00	10,710.51	31,113
2021-12-10	14,520.00	14,570.00	13,422.00	13,452.00	11,905.28	64,435
2021-12-09	13,362.00	14,750.00	13,200.00	14,716.00	13,023.95	52,389
2021-12-08	13,140.00	13,280.00	13,000.00	13,200.00	11,682.26	12,249
2021-12-07	13,090.00	13,136.00	12,766.00	12,968.00	11,476.93	9,130
2021-12-06	12,706.00	13,086.00	12,598.00	12,888.00	11,406.13	19,191
2021-12-03	12,498.00	12,560.00	12,220.00	12,490.00	11,053.89	8,489
2021-12-02	12,540.00	12,800.00	12,322.00	12,444.00	11,013.18	11,592
2021-12-01	13,248.00	13,248.00	12,450.00	12,540.00	11,098.15	20,974
2021-11-30	13,154.00	13,252.00	12,900.00	13,000.00	11,505.25	8,543
2021-11-29	12,950.00	13,330.00	12,850.00	13,130.00	11,620.31	18,908
2021-11-26	12,900.00	13,332.00	12,514.00	12,804.00	11,331.79	15,216
2021-11-25	13,328.00	13,350.00	12,734.00	13,164.00	11,650.40	21,047
2021-11-24	12,306.00	13,100.00	12,306.00	12,950.00	11,461.00	24,756
2021-11-23	11,870.00	12,250.00	11,412.00	12,220.00	10,814.94	20,687
2021-11-22	12,348.00	12,350.00	11,130.00	11,800.00	10,443.23	36,761
2021-11-19	11,730.00	12,700.00	11,730.00	12,104.00	10,712.28	37,857
2021-11-18	12,856.00	13,240.00	11,860.00	11,972.00	10,595.45	47,406
2021-11-17	12,612.00	13,488.00	12,012.00	12,750.00	11,284.00	117,064
2021-11-16	11,050.00	12,884.00	11,050.00	12,608.00	11,158.33	65,096
2021-11-15	10,492.00	11,050.00	10,216.00	11,048.00	9,777.70	18,721
2021-11-12	10,288.00	11,400.00	10,212.00	10,332.00	9,144.02	22,562
2021-11-11	9,750.00	10,590.00	9,610.00	10,240.00	9,062.60	21,060
2021-11-10	9,900.00	9,900.00	9,630.00	9,692.00	8,577.61	2,170
2021-11-09	9,948.00	9,978.00	9,574.00	9,742.00	8,621.86	4,827
2021-11-08	9,892.00	10,066.00	9,818.00	9,870.00	8,735.14	9,376
2021-11-05	9,420.00	9,868.00	9,398.00	9,800.00	8,673.19	12,071

← NewerPage 21 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.