Public Joint Stock Company Acron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 16,098.00 | 16,212.00 | 16,000.00 | 16,148.00 | 16,148.00 | 186 |
| 2025-08-13 | 16,240.00 | 16,240.00 | 16,016.00 | 16,108.00 | 16,108.00 | 430 |
| 2025-08-12 | 16,198.00 | 16,326.00 | 16,062.00 | 16,230.00 | 16,230.00 | 392 |
| 2025-08-11 | 16,340.00 | 16,666.00 | 16,046.00 | 16,198.00 | 16,198.00 | 928 |
| 2025-08-08 | 15,962.00 | 16,344.00 | 15,934.00 | 16,286.00 | 16,286.00 | 825 |
| 2025-08-07 | 16,268.00 | 16,268.00 | 15,810.00 | 15,948.00 | 15,948.00 | 625 |
| 2025-08-06 | 15,882.00 | 15,888.00 | 15,708.00 | 15,708.00 | 15,708.00 | 458 |
| 2025-08-05 | 15,882.00 | 15,896.00 | 15,704.00 | 15,896.00 | 15,896.00 | 255 |
| 2025-08-04 | 15,902.00 | 15,902.00 | 15,752.00 | 15,856.00 | 15,856.00 | 345 |
| 2025-08-01 | 15,692.00 | 15,828.00 | 15,692.00 | 15,828.00 | 15,828.00 | 511 |
| 2025-07-31 | 15,898.00 | 15,898.00 | 15,754.00 | 15,802.00 | 15,802.00 | 171 |
| 2025-07-30 | 15,954.00 | 15,970.00 | 15,756.00 | 15,848.00 | 15,848.00 | 220 |
| 2025-07-29 | 15,982.00 | 16,000.00 | 15,828.00 | 16,000.00 | 16,000.00 | 154 |
| 2025-07-28 | 15,916.00 | 15,974.00 | 15,802.00 | 15,874.00 | 15,874.00 | 217 |
| 2025-07-25 | 16,064.00 | 16,084.00 | 15,902.00 | 15,946.00 | 15,946.00 | 241 |
| 2025-07-24 | 16,174.00 | 16,174.00 | 16,004.00 | 16,004.00 | 16,004.00 | 183 |
| 2025-07-23 | 16,172.00 | 16,172.00 | 16,032.00 | 16,126.00 | 16,126.00 | 161 |
| 2025-07-22 | 16,066.00 | 16,148.00 | 16,000.00 | 16,112.00 | 16,112.00 | 233 |
| 2025-07-21 | 15,952.00 | 16,196.00 | 15,952.00 | 16,090.00 | 16,090.00 | 291 |
| 2025-07-18 | 15,996.00 | 16,104.00 | 15,896.00 | 16,020.00 | 16,020.00 | 273 |
| 2025-07-17 | 16,100.00 | 16,128.00 | 15,924.00 | 16,082.00 | 16,082.00 | 404 |
| 2025-07-16 | 15,896.00 | 16,094.00 | 15,896.00 | 16,074.00 | 16,074.00 | 163 |
| 2025-07-15 | 15,876.00 | 16,038.00 | 15,858.00 | 16,038.00 | 16,038.00 | 229 |
| 2025-07-14 | 15,716.00 | 16,020.00 | 15,646.00 | 16,004.00 | 16,004.00 | 530 |
| 2025-07-11 | 15,764.00 | 15,894.00 | 15,600.00 | 15,784.00 | 15,784.00 | 962 |
| 2025-07-10 | 15,756.00 | 16,062.00 | 15,756.00 | 15,940.00 | 15,940.00 | 343 |
| 2025-07-09 | 15,918.00 | 15,936.00 | 15,750.00 | 15,788.00 | 15,788.00 | 347 |
| 2025-07-08 | 15,950.00 | 16,030.00 | 15,854.00 | 15,944.00 | 15,944.00 | 385 |
| 2025-07-07 | 16,140.00 | 16,248.00 | 16,000.00 | 16,064.00 | 16,064.00 | 432 |
| 2025-07-04 | 15,888.00 | 16,166.00 | 15,888.00 | 16,064.00 | 16,064.00 | 585 |
| 2025-07-03 | 15,936.00 | 15,970.00 | 15,852.00 | 15,936.00 | 15,936.00 | 96 |
| 2025-07-02 | 15,994.00 | 15,994.00 | 15,808.00 | 15,894.00 | 15,894.00 | 78 |
| 2025-07-01 | 15,906.00 | 15,992.00 | 15,816.00 | 15,850.00 | 15,850.00 | 461 |
| 2025-06-30 | 15,778.00 | 15,898.00 | 15,714.00 | 15,898.00 | 15,898.00 | 458 |
| 2025-06-27 | 15,770.00 | 15,884.00 | 15,674.00 | 15,884.00 | 15,884.00 | 258 |
| 2025-06-26 | 15,762.00 | 15,774.00 | 15,626.00 | 15,774.00 | 15,774.00 | 306 |
| 2025-06-25 | 15,682.00 | 15,762.00 | 15,630.00 | 15,762.00 | 15,762.00 | 271 |
| 2025-06-24 | 15,684.00 | 15,698.00 | 15,570.00 | 15,698.00 | 15,698.00 | 308 |
| 2025-06-23 | 15,636.00 | 15,720.00 | 15,572.00 | 15,720.00 | 15,720.00 | 210 |
| 2025-06-20 | 15,758.00 | 15,758.00 | 15,612.00 | 15,730.00 | 15,730.00 | 126 |
| 2025-06-19 | 15,772.00 | 15,772.00 | 15,654.00 | 15,700.00 | 15,700.00 | 174 |
| 2025-06-18 | 15,568.00 | 15,744.00 | 15,558.00 | 15,744.00 | 15,744.00 | 244 |
| 2025-06-17 | 15,686.00 | 15,704.00 | 15,538.00 | 15,704.00 | 15,704.00 | 196 |
| 2025-06-16 | 15,676.00 | 15,712.00 | 15,402.00 | 15,700.00 | 15,700.00 | 514 |
| 2025-06-13 | 15,680.00 | 15,764.00 | 15,602.00 | 15,614.00 | 15,614.00 | 133 |
| 2025-06-11 | 15,696.00 | 15,780.00 | 15,500.00 | 15,670.00 | 15,670.00 | 861 |
| 2025-06-10 | 15,656.00 | 15,744.00 | 15,478.00 | 15,614.00 | 15,614.00 | 834 |
| 2025-06-09 | 15,730.00 | 15,730.00 | 15,334.00 | 15,690.00 | 15,690.00 | 580 |
| 2025-06-06 | 16,278.00 | 16,470.00 | 15,880.00 | 16,154.00 | 16,154.00 | 1,456 |
| 2025-06-05 | 16,304.00 | 16,384.00 | 16,190.00 | 16,340.00 | 16,340.00 | 508 |
| 2025-06-04 | 16,330.00 | 16,436.00 | 16,202.00 | 16,290.00 | 16,290.00 | 440 |
| 2025-06-03 | 16,248.00 | 16,362.00 | 16,168.00 | 16,272.00 | 16,272.00 | 564 |
| 2025-06-02 | 16,186.00 | 16,276.00 | 15,900.00 | 16,250.00 | 16,250.00 | 641 |
| 2025-05-30 | 16,116.00 | 16,174.00 | 15,914.00 | 16,146.00 | 16,146.00 | 550 |
| 2025-05-29 | 16,126.00 | 16,194.00 | 15,956.00 | 16,022.00 | 16,022.00 | 270 |
| 2025-05-28 | 16,034.00 | 16,178.00 | 15,986.00 | 16,072.00 | 16,072.00 | 265 |
| 2025-05-27 | 16,148.00 | 16,148.00 | 15,852.00 | 16,048.00 | 16,048.00 | 741 |
| 2025-05-26 | 16,314.00 | 16,314.00 | 15,902.00 | 15,916.00 | 15,916.00 | 250 |
| 2025-05-23 | 16,304.00 | 16,304.00 | 15,978.00 | 16,140.00 | 16,140.00 | 233 |
| 2025-05-22 | 16,320.00 | 16,320.00 | 15,932.00 | 16,092.00 | 16,092.00 | 669 |
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.