Public Joint Stock Company Acron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	18,502.00	18,652.00	18,252.00	18,650.00	18,650.00	655
2026-02-04	18,594.00	18,838.00	18,114.00	18,638.00	18,638.00	1,550
2026-02-03	18,484.00	18,728.00	18,484.00	18,678.00	18,678.00	278
2026-02-02	18,494.00	18,830.00	18,462.00	18,674.00	18,674.00	746
2026-01-30	18,700.00	18,796.00	18,500.00	18,600.00	18,600.00	929
2026-01-29	18,464.00	18,800.00	18,464.00	18,704.00	18,704.00	517
2026-01-28	18,538.00	18,700.00	18,462.00	18,700.00	18,700.00	509
2026-01-27	18,558.00	18,684.00	18,440.00	18,632.00	18,632.00	227
2026-01-26	18,700.00	18,764.00	18,236.00	18,570.00	18,570.00	907
2026-01-23	18,556.00	18,800.00	18,556.00	18,748.00	18,748.00	790
2026-01-22	18,514.00	18,686.00	18,408.00	18,556.00	18,556.00	642
2026-01-21	18,304.00	18,496.00	18,252.00	18,486.00	18,486.00	462
2026-01-20	17,926.00	18,788.00	17,926.00	18,312.00	18,312.00	1,152
2026-01-19	17,914.00	18,250.00	17,910.00	18,250.00	18,250.00	640
2026-01-16	17,802.00	18,076.00	17,802.00	18,074.00	18,074.00	277
2026-01-15	17,802.00	17,970.00	17,760.00	17,886.00	17,886.00	242
2026-01-14	18,016.00	18,016.00	17,800.00	17,886.00	17,886.00	208
2026-01-13	17,972.00	18,140.00	17,966.00	17,996.00	17,996.00	142
2026-01-12	18,028.00	18,130.00	17,938.00	18,112.00	18,112.00	331
2026-01-09	18,034.00	18,056.00	17,920.00	18,014.00	18,014.00	76
2026-01-08	17,966.00	18,084.00	17,960.00	18,018.00	18,018.00	85
2026-01-06	17,890.00	18,190.00	17,890.00	18,120.00	18,120.00	152
2026-01-05	18,022.00	18,200.00	17,814.00	18,182.00	18,182.00	291
2025-12-30	17,978.00	18,144.00	17,948.00	18,100.00	18,100.00	263
2025-12-29	18,198.00	18,198.00	17,910.00	18,002.00	18,002.00	409
2025-12-26	17,706.00	18,250.00	17,706.00	18,248.00	18,248.00	804
2025-12-25	17,640.00	18,020.00	17,622.00	18,020.00	18,020.00	459
2025-12-24	17,816.00	17,846.00	17,652.00	17,682.00	17,682.00	197
2025-12-23	17,636.00	17,830.00	17,624.00	17,688.00	17,688.00	188
2025-12-22	17,652.00	17,832.00	17,652.00	17,730.00	17,730.00	148
2025-12-19	17,782.00	17,892.00	17,618.00	17,860.00	17,860.00	712
2025-12-18	17,952.00	17,952.00	17,764.00	17,820.00	17,820.00	213
2025-12-17	17,910.00	17,998.00	17,856.00	17,860.00	17,860.00	133
2025-12-16	17,816.00	18,004.00	17,816.00	17,928.00	17,928.00	288
2025-12-15	17,944.00	18,000.00	17,716.00	18,000.00	18,000.00	933
2025-12-12	17,750.00	18,010.00	17,750.00	18,010.00	18,010.00	791
2025-12-11	17,800.00	18,072.00	17,650.00	18,050.00	18,050.00	1,482
2025-12-10	17,822.00	17,966.00	17,802.00	17,966.00	17,966.00	410
2025-12-09	17,762.00	17,966.00	17,606.00	17,902.00	17,902.00	1,071
2025-12-08	18,270.00	18,300.00	17,790.00	18,182.00	18,182.00	992
2025-12-05	17,918.00	18,290.00	17,918.00	18,212.00	18,212.00	859
2025-12-04	18,106.00	18,108.00	18,030.00	18,098.00	18,098.00	149
2025-12-03	18,014.00	18,128.00	17,800.00	18,126.00	18,126.00	854
2025-12-02	18,162.00	18,252.00	17,970.00	18,190.00	18,190.00	542
2025-12-01	18,220.00	18,364.00	18,088.00	18,228.00	18,228.00	840
2025-11-28	17,900.00	18,286.00	17,850.00	18,244.00	18,244.00	1,107
2025-11-27	18,050.00	18,050.00	17,726.00	17,846.00	17,846.00	145
2025-11-26	17,240.00	18,048.00	17,240.00	17,984.00	17,984.00	563
2025-11-25	17,642.00	17,850.00	17,504.00	17,850.00	17,850.00	320
2025-11-24	17,970.00	17,984.00	17,216.00	17,648.00	17,648.00	2,935
2025-11-21	18,002.00	18,100.00	17,824.00	17,980.00	17,980.00	684
2025-11-20	18,110.00	18,110.00	17,882.00	18,008.00	18,008.00	465
2025-11-19	17,776.00	18,338.00	17,776.00	18,304.00	18,304.00	1,431
2025-11-18	17,760.00	18,122.00	17,760.00	18,072.00	18,072.00	694
2025-11-17	17,838.00	17,986.00	17,588.00	17,916.00	17,916.00	522
2025-11-14	17,608.00	17,916.00	17,608.00	17,870.00	17,870.00	188
2025-11-13	17,786.00	17,828.00	17,554.00	17,828.00	17,828.00	362
2025-11-12	17,662.00	17,800.00	17,520.00	17,632.00	17,632.00	115
2025-11-11	17,622.00	17,808.00	17,622.00	17,800.00	17,800.00	296
2025-11-10	17,816.00	17,958.00	17,638.00	17,670.00	17,670.00	370

← NewerPage 4 of 22 · 1,272 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.