Public Joint Stock Company Acron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19,400.00	19,620.00	19,400.00	19,564.00	19,564.00	296
2026-04-29	19,790.00	19,864.00	19,208.00	19,516.00	19,516.00	784
2026-04-28	20,064.00	20,064.00	19,652.00	19,782.00	19,782.00	148
2026-04-27	20,246.00	20,246.00	19,864.00	19,958.00	19,958.00	387
2026-04-24	20,322.00	20,492.00	20,128.00	20,162.00	20,162.00	313
2026-04-23	20,446.00	20,598.00	20,386.00	20,388.00	20,388.00	172
2026-04-22	20,334.00	20,600.00	20,306.00	20,500.00	20,500.00	868
2026-04-21	20,230.00	20,510.00	20,116.00	20,502.00	20,502.00	711
2026-04-20	19,984.00	20,378.00	19,984.00	20,378.00	20,378.00	984
2026-04-17	20,454.00	20,548.00	19,850.00	19,898.00	19,898.00	355
2026-04-16	19,782.00	20,546.00	19,782.00	20,434.00	20,434.00	932
2026-04-15	20,194.00	20,194.00	19,800.00	20,026.00	20,026.00	336
2026-04-14	20,064.00	20,242.00	19,754.00	19,994.00	19,994.00	607
2026-04-13	19,806.00	20,614.00	19,588.00	20,016.00	20,016.00	2,110
2026-04-10	19,964.00	20,056.00	19,504.00	19,856.00	19,856.00	997
2026-04-09	20,250.00	20,490.00	19,666.00	20,054.00	20,054.00	1,537
2026-04-08	20,398.00	20,632.00	20,032.00	20,292.00	20,292.00	2,154
2026-04-07	20,704.00	20,782.00	20,700.00	20,730.00	20,730.00	272
2026-04-06	20,848.00	20,848.00	20,662.00	20,716.00	20,716.00	873
2026-04-03	20,742.00	20,910.00	20,708.00	20,760.00	20,760.00	628
2026-04-02	20,760.00	20,900.00	20,704.00	20,788.00	20,788.00	509
2026-04-01	20,738.00	20,936.00	20,700.00	20,710.00	20,710.00	810
2026-03-31	20,900.00	20,940.00	20,742.00	20,758.00	20,758.00	352
2026-03-30	20,310.00	20,900.00	20,042.00	20,784.00	20,784.00	1,565
2026-03-27	20,652.00	20,850.00	20,000.00	20,236.00	20,236.00	1,235
2026-03-26	20,700.00	20,796.00	20,700.00	20,700.00	20,700.00	873
2026-03-25	20,924.00	20,988.00	20,646.00	20,728.00	20,728.00	1,530
2026-03-24	20,968.00	21,476.00	20,700.00	20,928.00	20,928.00	2,456
2026-03-23	20,810.00	21,174.00	20,404.00	20,908.00	20,908.00	3,757
2026-03-20	21,012.00	21,096.00	20,700.00	20,788.00	20,788.00	1,469
2026-03-19	20,504.00	21,384.00	20,504.00	21,034.00	21,034.00	5,219
2026-03-18	20,524.00	20,692.00	20,220.00	20,502.00	20,502.00	1,724
2026-03-17	20,356.00	20,846.00	20,356.00	20,622.00	20,622.00	1,159
2026-03-16	20,158.00	20,900.00	20,020.00	20,490.00	20,490.00	4,028
2026-03-13	20,000.00	20,444.00	19,846.00	20,100.00	20,100.00	2,733
2026-03-12	19,276.00	20,488.00	19,266.00	19,802.00	19,802.00	3,946
2026-03-11	19,946.00	19,984.00	19,000.00	19,384.00	19,384.00	3,964
2026-03-10	19,846.00	20,198.00	19,706.00	19,752.00	19,752.00	1,309
2026-03-09	19,846.00	20,686.00	19,608.00	20,212.00	20,212.00	3,878
2026-03-06	19,874.00	20,040.00	19,580.00	19,658.00	19,658.00	2,842
2026-03-05	19,202.00	20,000.00	19,202.00	19,944.00	19,944.00	2,725
2026-03-04	19,082.00	19,410.00	19,082.00	19,258.00	19,258.00	444
2026-03-03	19,500.00	19,838.00	19,080.00	19,450.00	19,450.00	1,242
2026-03-02	19,292.00	19,496.00	19,000.00	19,496.00	19,496.00	1,659
2026-02-27	19,126.00	19,500.00	18,908.00	19,390.00	19,390.00	1,742
2026-02-26	18,804.00	19,426.00	18,804.00	19,314.00	19,314.00	2,516
2026-02-25	18,800.00	18,952.00	18,784.00	18,818.00	18,818.00	908
2026-02-24	18,896.00	18,896.00	18,698.00	18,864.00	18,864.00	852
2026-02-20	18,888.00	18,896.00	18,758.00	18,882.00	18,882.00	687
2026-02-19	18,758.00	18,882.00	18,726.00	18,880.00	18,880.00	1,298
2026-02-18	18,756.00	18,880.00	18,648.00	18,840.00	18,840.00	1,021
2026-02-17	18,560.00	18,850.00	18,450.00	18,850.00	18,850.00	1,218
2026-02-16	18,598.00	18,598.00	18,260.00	18,500.00	18,500.00	617
2026-02-13	18,650.00	18,690.00	18,438.00	18,568.00	18,568.00	957
2026-02-12	18,262.00	18,650.00	18,242.00	18,650.00	18,650.00	788
2026-02-11	18,400.00	18,572.00	18,400.00	18,490.00	18,490.00	188
2026-02-10	18,478.00	18,582.00	18,412.00	18,424.00	18,424.00	154
2026-02-09	18,600.00	18,650.00	18,478.00	18,518.00	18,518.00	267
2026-02-06	18,594.00	18,624.00	18,396.00	18,590.00	18,590.00	385
2026-02-05	18,502.00	18,652.00	18,252.00	18,650.00	18,650.00	655

← NewerPage 3 of 5 · 254 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.