Public Joint Stock Company Acron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 9,864.00 | 10,160.00 | 8,896.00 | 9,300.00 | 8,230.68 | 34,222 |
| 2021-11-02 | 9,922.00 | 9,922.00 | 9,488.00 | 9,588.00 | 8,485.57 | 16,267 |
| 2021-11-01 | 8,830.00 | 10,288.00 | 8,830.00 | 9,950.00 | 8,805.94 | 32,096 |
| 2021-10-29 | 8,924.00 | 9,024.00 | 8,762.00 | 8,998.00 | 7,963.41 | 6,484 |
| 2021-10-28 | 8,806.00 | 8,994.00 | 8,614.00 | 8,926.00 | 7,899.68 | 5,559 |
| 2021-10-27 | 9,060.00 | 9,088.00 | 8,612.00 | 8,780.00 | 7,770.47 | 5,006 |
| 2021-10-26 | 8,940.00 | 9,148.00 | 8,900.00 | 9,026.00 | 7,988.19 | 4,767 |
| 2021-10-25 | 8,652.00 | 8,950.00 | 8,568.00 | 8,918.00 | 7,892.60 | 7,051 |
| 2021-10-22 | 8,900.00 | 8,998.00 | 8,620.00 | 8,620.00 | 7,628.87 | 6,203 |
| 2021-10-21 | 8,960.00 | 9,114.00 | 8,808.00 | 8,838.00 | 7,821.80 | 5,075 |
| 2021-10-20 | 9,200.00 | 9,200.00 | 8,850.00 | 8,912.00 | 7,887.29 | 7,806 |
| 2021-10-19 | 8,900.00 | 9,286.00 | 8,850.00 | 9,146.00 | 8,094.39 | 15,193 |
| 2021-10-18 | 8,700.00 | 9,150.00 | 8,526.00 | 8,850.00 | 7,832.42 | 17,016 |
← NewerPage 22 of 22 · 1,273 trading days
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.