Public Joint Stock Company Acron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 17,812.00 | 17,880.00 | 17,614.00 | 17,736.00 | 17,736.00 | 154 |
| 2025-11-05 | 18,000.00 | 18,256.00 | 17,552.00 | 17,800.00 | 17,800.00 | 1,934 |
| 2025-11-03 | 17,760.00 | 17,960.00 | 17,760.00 | 17,858.00 | 17,858.00 | 167 |
| 2025-11-01 | 17,552.00 | 17,830.00 | 17,552.00 | 17,796.00 | 17,796.00 | 209 |
| 2025-10-31 | 17,460.00 | 17,800.00 | 17,460.00 | 17,780.00 | 17,780.00 | 530 |
| 2025-10-30 | 17,754.00 | 17,938.00 | 17,486.00 | 17,850.00 | 17,850.00 | 319 |
| 2025-10-29 | 17,946.00 | 17,946.00 | 17,526.00 | 17,760.00 | 17,760.00 | 334 |
| 2025-10-28 | 17,650.00 | 17,826.00 | 17,208.00 | 17,720.00 | 17,720.00 | 425 |
| 2025-10-27 | 18,050.00 | 18,050.00 | 17,068.00 | 17,602.00 | 17,602.00 | 1,554 |
| 2025-10-24 | 18,076.00 | 18,110.00 | 17,828.00 | 18,010.00 | 18,010.00 | 660 |
| 2025-10-23 | 17,830.00 | 18,008.00 | 17,648.00 | 17,990.00 | 17,990.00 | 948 |
| 2025-10-22 | 17,858.00 | 18,196.00 | 17,642.00 | 18,196.00 | 18,196.00 | 884 |
| 2025-10-21 | 18,100.00 | 18,100.00 | 17,552.00 | 17,852.00 | 17,852.00 | 846 |
| 2025-10-20 | 17,796.00 | 18,190.00 | 17,694.00 | 18,188.00 | 18,188.00 | 1,225 |
| 2025-10-17 | 17,488.00 | 17,990.00 | 17,312.00 | 17,818.00 | 17,818.00 | 1,441 |
| 2025-10-16 | 17,376.00 | 17,500.00 | 17,128.00 | 17,430.00 | 17,430.00 | 636 |
| 2025-10-15 | 17,140.00 | 17,380.00 | 16,968.00 | 17,374.00 | 17,374.00 | 411 |
| 2025-10-14 | 17,130.00 | 17,200.00 | 16,924.00 | 17,036.00 | 17,036.00 | 358 |
| 2025-10-13 | 17,094.00 | 17,136.00 | 16,882.00 | 17,130.00 | 17,130.00 | 842 |
| 2025-10-10 | 17,072.00 | 17,200.00 | 16,590.00 | 17,082.00 | 17,082.00 | 2,672 |
| 2025-10-09 | 16,730.00 | 17,000.00 | 16,730.00 | 17,000.00 | 17,000.00 | 526 |
| 2025-10-08 | 16,870.00 | 16,988.00 | 16,612.00 | 16,930.00 | 16,930.00 | 497 |
| 2025-10-07 | 16,944.00 | 17,084.00 | 16,506.00 | 17,084.00 | 17,084.00 | 438 |
| 2025-10-06 | 16,620.00 | 16,966.00 | 16,432.00 | 16,966.00 | 16,966.00 | 572 |
| 2025-10-03 | 16,402.00 | 16,722.00 | 16,402.00 | 16,650.00 | 16,650.00 | 364 |
| 2025-10-02 | 16,960.00 | 16,960.00 | 16,420.00 | 16,642.00 | 16,642.00 | 460 |
| 2025-10-01 | 16,804.00 | 17,014.00 | 16,650.00 | 16,750.00 | 16,750.00 | 426 |
| 2025-09-30 | 17,084.00 | 17,084.00 | 16,718.00 | 16,834.00 | 16,834.00 | 265 |
| 2025-09-29 | 16,602.00 | 17,042.00 | 16,500.00 | 16,908.00 | 16,908.00 | 963 |
| 2025-09-26 | 16,960.00 | 16,960.00 | 16,702.00 | 16,784.00 | 16,784.00 | 217 |
| 2025-09-25 | 16,698.00 | 16,998.00 | 16,520.00 | 16,812.00 | 16,812.00 | 525 |
| 2025-09-24 | 16,678.00 | 16,750.00 | 16,358.00 | 16,720.00 | 16,720.00 | 624 |
| 2025-09-23 | 16,034.00 | 16,680.00 | 16,034.00 | 16,660.00 | 16,660.00 | 520 |
| 2025-09-22 | 16,006.00 | 16,460.00 | 15,906.00 | 16,460.00 | 16,460.00 | 708 |
| 2025-09-19 | 16,376.00 | 16,382.00 | 16,112.00 | 16,238.00 | 16,238.00 | 369 |
| 2025-09-18 | 16,464.00 | 16,464.00 | 16,208.00 | 16,350.00 | 16,350.00 | 328 |
| 2025-09-17 | 16,172.00 | 16,404.00 | 16,172.00 | 16,380.00 | 16,380.00 | 205 |
| 2025-09-16 | 16,332.00 | 16,350.00 | 16,102.00 | 16,276.00 | 16,276.00 | 160 |
| 2025-09-15 | 16,300.00 | 16,408.00 | 16,166.00 | 16,280.00 | 16,280.00 | 255 |
| 2025-09-12 | 16,688.00 | 16,690.00 | 16,186.00 | 16,528.00 | 16,528.00 | 2,081 |
| 2025-09-11 | 16,508.00 | 16,630.00 | 16,304.00 | 16,620.00 | 16,620.00 | 571 |
| 2025-09-10 | 16,446.00 | 16,514.00 | 16,342.00 | 16,480.00 | 16,480.00 | 617 |
| 2025-09-09 | 16,174.00 | 16,468.00 | 16,174.00 | 16,468.00 | 16,468.00 | 508 |
| 2025-09-08 | 16,178.00 | 16,318.00 | 16,108.00 | 16,318.00 | 16,318.00 | 388 |
| 2025-09-05 | 16,194.00 | 16,200.00 | 16,030.00 | 16,200.00 | 16,200.00 | 391 |
| 2025-09-04 | 16,238.00 | 16,238.00 | 16,024.00 | 16,072.00 | 16,072.00 | 158 |
| 2025-09-03 | 16,074.00 | 16,224.00 | 16,054.00 | 16,150.00 | 16,150.00 | 210 |
| 2025-09-02 | 16,390.00 | 16,390.00 | 16,102.00 | 16,172.00 | 16,172.00 | 192 |
| 2025-09-01 | 16,292.00 | 16,394.00 | 16,138.00 | 16,340.00 | 16,340.00 | 810 |
| 2025-08-29 | 16,290.00 | 16,394.00 | 16,054.00 | 16,336.00 | 16,336.00 | 945 |
| 2025-08-28 | 16,410.00 | 16,410.00 | 16,026.00 | 16,306.00 | 16,306.00 | 842 |
| 2025-08-27 | 16,296.00 | 16,538.00 | 16,198.00 | 16,338.00 | 16,338.00 | 955 |
| 2025-08-26 | 16,062.00 | 16,288.00 | 15,980.00 | 16,230.00 | 16,230.00 | 980 |
| 2025-08-25 | 16,130.00 | 16,130.00 | 15,904.00 | 15,934.00 | 15,934.00 | 199 |
| 2025-08-22 | 16,086.00 | 16,176.00 | 16,014.00 | 16,118.00 | 16,118.00 | 186 |
| 2025-08-21 | 16,202.00 | 16,202.00 | 16,000.00 | 16,034.00 | 16,034.00 | 177 |
| 2025-08-20 | 16,132.00 | 16,134.00 | 16,036.00 | 16,090.00 | 16,090.00 | 104 |
| 2025-08-19 | 16,296.00 | 16,296.00 | 15,994.00 | 16,154.00 | 16,154.00 | 522 |
| 2025-08-18 | 16,210.00 | 16,328.00 | 15,906.00 | 16,114.00 | 16,114.00 | 426 |
| 2025-08-15 | 16,178.00 | 16,320.00 | 16,072.00 | 16,300.00 | 16,300.00 | 220 |
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.