Public Joint Stock Company Acron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 16,320.00 | 16,320.00 | 15,932.00 | 16,092.00 | 16,092.00 | 669 |
| 2025-05-21 | 16,292.00 | 16,368.00 | 16,176.00 | 16,212.00 | 16,212.00 | 269 |
| 2025-05-20 | 16,748.00 | 16,748.00 | 16,080.00 | 16,254.00 | 16,254.00 | 2,488 |
| 2025-05-19 | 16,776.00 | 16,940.00 | 16,520.00 | 16,650.00 | 16,650.00 | 604 |
| 2025-05-16 | 16,354.00 | 16,810.00 | 16,270.00 | 16,560.00 | 16,560.00 | 955 |
| 2025-05-15 | 16,398.00 | 16,642.00 | 16,014.00 | 16,528.00 | 16,528.00 | 801 |
| 2025-05-14 | 16,264.00 | 16,412.00 | 16,218.00 | 16,412.00 | 16,412.00 | 300 |
| 2025-05-13 | 16,440.00 | 16,466.00 | 16,278.00 | 16,400.00 | 16,400.00 | 235 |
| 2025-05-12 | 16,344.00 | 16,720.00 | 16,330.00 | 16,398.00 | 16,398.00 | 350 |
| 2025-05-08 | 16,214.00 | 16,380.00 | 16,156.00 | 16,324.00 | 16,324.00 | 362 |
| 2025-05-07 | 15,900.00 | 16,214.00 | 15,874.00 | 16,214.00 | 16,214.00 | 468 |
| 2025-05-06 | 15,848.00 | 15,996.00 | 15,822.00 | 15,994.00 | 15,994.00 | 206 |
| 2025-05-05 | 15,770.00 | 15,976.00 | 15,756.00 | 15,868.00 | 15,868.00 | 183 |
| 2025-05-02 | 15,872.00 | 15,996.00 | 15,600.00 | 15,980.00 | 15,980.00 | 838 |
| 2025-04-30 | 16,034.00 | 16,034.00 | 15,552.00 | 15,992.00 | 15,992.00 | 2,384 |
| 2025-04-29 | 16,108.00 | 16,890.00 | 15,968.00 | 16,034.00 | 16,034.00 | 3,769 |
| 2025-04-28 | 16,220.00 | 16,250.00 | 16,080.00 | 16,162.00 | 16,162.00 | 786 |
| 2025-04-25 | 16,196.00 | 16,288.00 | 16,164.00 | 16,224.00 | 16,224.00 | 824 |
| 2025-04-24 | 16,256.00 | 16,294.00 | 16,106.00 | 16,292.00 | 16,292.00 | 2,095 |
| 2025-04-23 | 16,152.00 | 16,234.00 | 16,036.00 | 16,230.00 | 16,230.00 | 1,500 |
| 2025-04-22 | 16,200.00 | 16,270.00 | 16,088.00 | 16,264.00 | 16,264.00 | 1,003 |
| 2025-04-21 | 16,184.00 | 16,270.00 | 16,000.00 | 16,270.00 | 16,270.00 | 1,964 |
| 2025-04-18 | 16,400.00 | 16,400.00 | 16,076.00 | 16,252.00 | 16,252.00 | 1,417 |
| 2025-04-17 | 16,370.00 | 16,446.00 | 16,172.00 | 16,400.00 | 16,400.00 | 1,028 |
| 2025-04-16 | 16,112.00 | 16,400.00 | 16,026.00 | 16,400.00 | 16,400.00 | 1,081 |
| 2025-04-15 | 16,268.00 | 16,282.00 | 16,080.00 | 16,236.00 | 16,236.00 | 946 |
| 2025-04-14 | 16,450.00 | 16,596.00 | 16,112.00 | 16,250.00 | 16,250.00 | 1,303 |
| 2025-04-11 | 16,600.00 | 16,670.00 | 16,228.00 | 16,450.00 | 16,450.00 | 1,401 |
| 2025-04-10 | 16,356.00 | 16,938.00 | 16,204.00 | 16,348.00 | 16,348.00 | 1,146 |
| 2025-04-09 | 16,286.00 | 16,448.00 | 15,826.00 | 16,280.00 | 16,280.00 | 1,456 |
| 2025-04-08 | 16,328.00 | 16,600.00 | 16,214.00 | 16,450.00 | 16,450.00 | 1,005 |
| 2025-04-07 | 15,700.00 | 16,380.00 | 15,500.00 | 16,380.00 | 16,380.00 | 1,502 |
| 2025-04-04 | 16,160.00 | 16,362.00 | 15,900.00 | 16,116.00 | 16,116.00 | 708 |
| 2025-04-03 | 16,114.00 | 16,524.00 | 16,068.00 | 16,178.00 | 16,178.00 | 1,573 |
| 2025-04-02 | 16,100.00 | 16,296.00 | 15,838.00 | 16,154.00 | 16,154.00 | 1,665 |
| 2025-04-01 | 16,350.00 | 16,512.00 | 16,054.00 | 16,328.00 | 16,328.00 | 1,343 |
| 2025-03-31 | 16,050.00 | 16,554.00 | 15,986.00 | 16,294.00 | 16,294.00 | 2,566 |
| 2025-03-28 | 16,500.00 | 16,598.00 | 16,152.00 | 16,282.00 | 16,282.00 | 1,986 |
| 2025-03-27 | 16,980.00 | 16,980.00 | 16,556.00 | 16,634.00 | 16,634.00 | 2,139 |
| 2025-03-26 | 17,842.00 | 18,200.00 | 16,832.00 | 17,000.00 | 17,000.00 | 7,241 |
| 2025-03-25 | 16,834.00 | 17,944.00 | 16,602.00 | 17,814.00 | 17,814.00 | 8,684 |
| 2025-03-24 | 16,974.00 | 16,996.00 | 16,760.00 | 16,830.00 | 16,830.00 | 694 |
| 2025-03-21 | 16,950.00 | 17,076.00 | 16,906.00 | 16,974.00 | 16,974.00 | 696 |
| 2025-03-20 | 17,032.00 | 17,034.00 | 16,852.00 | 17,010.00 | 17,010.00 | 656 |
| 2025-03-19 | 16,970.00 | 17,034.00 | 16,850.00 | 17,032.00 | 17,032.00 | 927 |
| 2025-03-18 | 17,150.00 | 17,248.00 | 16,700.00 | 17,080.00 | 17,080.00 | 1,742 |
| 2025-03-17 | 17,090.00 | 17,200.00 | 16,846.00 | 17,120.00 | 17,120.00 | 1,496 |
| 2025-03-14 | 16,722.00 | 17,000.00 | 16,582.00 | 17,000.00 | 17,000.00 | 1,725 |
| 2025-03-13 | 16,804.00 | 16,804.00 | 16,566.00 | 16,698.00 | 16,698.00 | 802 |
| 2025-03-12 | 16,702.00 | 16,850.00 | 16,634.00 | 16,850.00 | 16,850.00 | 1,114 |
| 2025-03-11 | 16,864.00 | 16,886.00 | 16,626.00 | 16,886.00 | 16,886.00 | 1,245 |
| 2025-03-10 | 16,836.00 | 16,886.00 | 16,800.00 | 16,886.00 | 16,886.00 | 492 |
| 2025-03-07 | 16,952.00 | 16,994.00 | 16,762.00 | 16,850.00 | 16,850.00 | 1,006 |
| 2025-03-06 | 16,822.00 | 16,974.00 | 16,776.00 | 16,968.00 | 16,968.00 | 1,169 |
| 2025-03-05 | 16,900.00 | 17,100.00 | 16,840.00 | 17,100.00 | 17,100.00 | 1,358 |
| 2025-03-04 | 16,798.00 | 17,094.00 | 16,668.00 | 17,094.00 | 17,094.00 | 1,367 |
| 2025-03-03 | 16,702.00 | 16,796.00 | 16,520.00 | 16,708.00 | 16,708.00 | 1,451 |
| 2025-02-28 | 16,698.00 | 16,880.00 | 16,452.00 | 16,850.00 | 16,850.00 | 2,779 |
| 2025-02-27 | 16,866.00 | 16,984.00 | 16,710.00 | 16,710.00 | 16,710.00 | 1,445 |
| 2025-02-26 | 17,074.00 | 17,174.00 | 16,740.00 | 17,100.00 | 17,100.00 | 5,824 |
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.