Public Joint Stock Company Acron historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17,348.00	17,694.00	16,890.00	17,180.00	17,180.00	3,444
2025-02-24	17,176.00	17,298.00	17,024.00	17,200.00	17,200.00	1,705
2025-02-21	17,000.00	17,286.00	17,000.00	17,200.00	17,200.00	2,652
2025-02-20	17,024.00	17,152.00	16,900.00	16,998.00	16,998.00	2,009
2025-02-19	17,236.00	17,236.00	16,800.00	17,028.00	17,028.00	2,740
2025-02-18	17,264.00	17,336.00	16,802.00	17,246.00	17,246.00	1,694
2025-02-17	17,316.00	17,456.00	17,190.00	17,346.00	17,346.00	1,360
2025-02-14	17,164.00	17,330.00	16,694.00	17,318.00	17,318.00	1,572
2025-02-13	17,746.00	18,398.00	17,100.00	17,102.00	17,102.00	2,442
2025-02-12	17,642.00	17,740.00	17,590.00	17,664.00	17,664.00	497
2025-02-11	17,710.00	17,710.00	17,600.00	17,684.00	17,684.00	472
2025-02-10	17,748.00	17,748.00	17,590.00	17,700.00	17,700.00	336
2025-02-07	17,536.00	17,698.00	17,536.00	17,620.00	17,620.00	154
2025-02-06	17,508.00	17,764.00	17,508.00	17,664.00	17,664.00	773
2025-02-05	17,544.00	17,612.00	17,444.00	17,612.00	17,612.00	536
2025-02-04	17,588.00	17,624.00	17,536.00	17,612.00	17,612.00	309
2025-02-03	17,616.00	17,620.00	17,512.00	17,578.00	17,578.00	356
2025-01-31	17,712.00	17,750.00	17,580.00	17,666.00	17,666.00	570
2025-01-30	17,796.00	17,796.00	17,632.00	17,712.00	17,712.00	305
2025-01-29	17,650.00	17,796.00	17,608.00	17,796.00	17,796.00	295
2025-01-28	17,502.00	17,650.00	17,502.00	17,650.00	17,650.00	338
2025-01-27	17,740.00	17,748.00	17,502.00	17,550.00	17,550.00	757
2025-01-24	17,710.00	17,800.00	17,680.00	17,794.00	17,794.00	646
2025-01-23	17,740.00	17,744.00	17,676.00	17,734.00	17,734.00	255
2025-01-22	17,644.00	17,800.00	17,644.00	17,800.00	17,800.00	271
2025-01-21	17,748.00	17,748.00	17,610.00	17,644.00	17,644.00	564
2025-01-20	17,740.00	17,902.00	17,620.00	17,742.00	17,742.00	784
2025-01-17	17,640.00	17,734.00	17,588.00	17,734.00	17,734.00	319
2025-01-16	17,744.00	17,784.00	17,652.00	17,652.00	17,652.00	326
2025-01-15	17,740.00	17,798.00	17,698.00	17,698.00	17,698.00	399
2025-01-14	17,790.00	17,790.00	17,630.00	17,780.00	17,780.00	471
2025-01-13	17,716.00	17,780.00	17,682.00	17,780.00	17,780.00	334
2025-01-10	17,548.00	17,732.00	17,510.00	17,732.00	17,732.00	317
2025-01-09	17,638.00	17,642.00	17,404.00	17,612.00	17,612.00	755
2025-01-08	17,556.00	17,640.00	17,474.00	17,616.00	17,616.00	219
2025-01-06	17,574.00	17,574.00	17,392.00	17,552.00	17,552.00	613
2025-01-03	17,770.00	17,774.00	17,580.00	17,652.00	17,652.00	314
2024-12-30	17,700.00	17,800.00	17,640.00	17,770.00	17,770.00	406
2024-12-28	17,688.00	17,700.00	17,604.00	17,700.00	17,700.00	460
2024-12-27	17,586.00	17,704.00	17,426.00	17,704.00	17,704.00	1,664
2024-12-26	17,598.00	17,680.00	17,534.00	17,638.00	17,638.00	521
2024-12-25	17,624.00	17,640.00	17,358.00	17,634.00	17,634.00	569
2024-12-24	17,554.00	17,592.00	17,350.00	17,516.00	17,516.00	783
2024-12-23	17,468.00	17,598.00	17,246.00	17,594.00	17,594.00	1,150
2024-12-20	17,246.00	17,650.00	17,206.00	17,300.00	17,300.00	948
2024-12-19	17,204.00	17,364.00	17,102.00	17,248.00	17,248.00	826
2024-12-18	17,160.00	17,200.00	17,032.00	17,200.00	17,200.00	717
2024-12-17	16,918.00	17,220.00	16,914.00	17,094.00	17,094.00	2,165
2024-12-16	17,100.00	17,100.00	16,950.00	17,036.00	17,036.00	553
2024-12-13	16,994.00	17,122.00	16,994.00	17,120.00	17,120.00	1,600
2024-12-12	17,104.00	17,152.00	17,000.00	17,006.00	17,006.00	1,178
2024-12-11	17,012.00	17,200.00	16,924.00	17,186.00	17,186.00	1,796
2024-12-10	17,184.00	17,228.00	17,030.00	17,080.00	17,080.00	1,114
2024-12-09	17,146.00	17,238.00	17,100.00	17,184.00	17,184.00	1,889
2024-12-06	17,182.00	17,334.00	17,088.00	17,140.00	17,140.00	858
2024-12-05	16,970.00	17,200.00	16,970.00	17,178.00	17,178.00	2,048
2024-12-04	17,114.00	17,254.00	17,060.00	17,178.00	17,178.00	2,170
2024-12-03	17,194.00	17,286.00	17,106.00	17,264.00	17,264.00	737
2024-12-02	17,052.00	17,386.00	16,910.00	17,290.00	17,290.00	1,168
2024-11-29	17,000.00	17,052.00	16,996.00	17,048.00	17,048.00	1,670

← NewerPage 8 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.