Public Joint Stock Company Acron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 16,988.00 | 17,052.00 | 16,900.00 | 17,026.00 | 17,026.00 | 1,729 |
| 2024-11-27 | 16,748.00 | 17,000.00 | 16,522.00 | 16,980.00 | 16,980.00 | 2,177 |
| 2024-11-26 | 16,754.00 | 16,980.00 | 16,754.00 | 16,900.00 | 16,900.00 | 3,273 |
| 2024-11-25 | 16,890.00 | 16,996.00 | 16,822.00 | 16,950.00 | 16,950.00 | 715 |
| 2024-11-22 | 16,866.00 | 17,000.00 | 16,866.00 | 17,000.00 | 17,000.00 | 2,684 |
| 2024-11-21 | 16,952.00 | 16,988.00 | 16,850.00 | 16,950.00 | 16,950.00 | 2,107 |
| 2024-11-20 | 16,724.00 | 17,000.00 | 16,722.00 | 17,000.00 | 17,000.00 | 605 |
| 2024-11-19 | 16,904.00 | 16,980.00 | 16,846.00 | 16,880.00 | 16,880.00 | 1,017 |
| 2024-11-18 | 16,900.00 | 17,000.00 | 16,518.00 | 17,000.00 | 17,000.00 | 2,110 |
| 2024-11-15 | 16,980.00 | 17,038.00 | 16,942.00 | 17,008.00 | 17,008.00 | 1,202 |
| 2024-11-14 | 16,950.00 | 17,004.00 | 16,948.00 | 17,000.00 | 17,000.00 | 394 |
| 2024-11-13 | 17,008.00 | 17,026.00 | 16,952.00 | 17,000.00 | 17,000.00 | 228 |
| 2024-11-12 | 16,968.00 | 17,008.00 | 16,934.00 | 17,008.00 | 17,008.00 | 666 |
| 2024-11-11 | 17,050.00 | 17,056.00 | 16,980.00 | 17,000.00 | 17,000.00 | 925 |
| 2024-11-08 | 17,000.00 | 17,042.00 | 16,968.00 | 17,042.00 | 17,042.00 | 394 |
| 2024-11-07 | 17,004.00 | 17,004.00 | 16,904.00 | 17,000.00 | 17,000.00 | 656 |
| 2024-11-06 | 17,010.00 | 17,042.00 | 16,962.00 | 17,042.00 | 17,042.00 | 1,482 |
| 2024-11-05 | 17,030.00 | 17,036.00 | 16,954.00 | 17,000.00 | 17,000.00 | 825 |
| 2024-11-02 | 17,014.00 | 17,036.00 | 16,950.00 | 17,036.00 | 17,036.00 | 699 |
| 2024-11-01 | 17,048.00 | 17,198.00 | 16,900.00 | 17,018.00 | 17,018.00 | 870 |
| 2024-10-31 | 16,928.00 | 17,000.00 | 16,734.00 | 17,000.00 | 17,000.00 | 815 |
| 2024-10-30 | 16,864.00 | 16,978.00 | 16,814.00 | 16,930.00 | 16,930.00 | 699 |
| 2024-10-29 | 16,620.00 | 16,896.00 | 16,602.00 | 16,870.00 | 16,870.00 | 693 |
| 2024-10-28 | 16,604.00 | 16,694.00 | 16,506.00 | 16,640.00 | 16,640.00 | 721 |
| 2024-10-25 | 16,780.00 | 16,780.00 | 16,620.00 | 16,666.00 | 16,666.00 | 2,434 |
| 2024-10-24 | 16,598.00 | 16,778.00 | 16,586.00 | 16,770.00 | 16,770.00 | 409 |
| 2024-10-23 | 16,700.00 | 16,738.00 | 16,552.00 | 16,696.00 | 16,696.00 | 632 |
| 2024-10-22 | 16,574.00 | 16,666.00 | 16,514.00 | 16,666.00 | 16,666.00 | 301 |
| 2024-10-21 | 16,494.00 | 16,784.00 | 16,450.00 | 16,616.00 | 16,616.00 | 826 |
| 2024-10-18 | 16,550.00 | 16,650.00 | 16,336.00 | 16,564.00 | 16,564.00 | 1,718 |
| 2024-10-17 | 16,580.00 | 16,580.00 | 16,432.00 | 16,550.00 | 16,550.00 | 479 |
| 2024-10-16 | 16,568.00 | 16,588.00 | 16,420.00 | 16,528.00 | 16,528.00 | 2,089 |
| 2024-10-15 | 16,490.00 | 16,572.00 | 16,396.00 | 16,572.00 | 16,572.00 | 937 |
| 2024-10-14 | 16,472.00 | 16,500.00 | 16,256.00 | 16,494.00 | 16,494.00 | 1,832 |
| 2024-10-11 | 16,442.00 | 16,476.00 | 16,276.00 | 16,466.00 | 16,466.00 | 1,546 |
| 2024-10-10 | 16,200.00 | 16,372.00 | 16,104.00 | 16,372.00 | 16,372.00 | 2,324 |
| 2024-10-09 | 16,278.00 | 16,278.00 | 16,142.00 | 16,270.00 | 16,270.00 | 432 |
| 2024-10-08 | 16,122.00 | 16,210.00 | 16,022.00 | 16,206.00 | 16,206.00 | 2,006 |
| 2024-10-07 | 16,098.00 | 16,136.00 | 15,920.00 | 16,136.00 | 16,136.00 | 2,031 |
| 2024-10-04 | 16,056.00 | 16,120.00 | 15,850.00 | 16,020.00 | 16,020.00 | 5,629 |
| 2024-10-03 | 15,810.00 | 16,102.00 | 15,810.00 | 16,056.00 | 16,056.00 | 1,945 |
| 2024-10-02 | 15,956.00 | 16,000.00 | 15,782.00 | 15,960.00 | 15,960.00 | 4,912 |
| 2024-10-01 | 16,006.00 | 16,460.00 | 15,860.00 | 16,000.00 | 16,000.00 | 4,012 |
| 2024-09-30 | 16,108.00 | 16,178.00 | 15,842.00 | 16,008.00 | 16,008.00 | 2,404 |
| 2024-09-27 | 16,082.00 | 16,196.00 | 16,050.00 | 16,118.00 | 16,118.00 | 680 |
| 2024-09-26 | 16,064.00 | 16,114.00 | 15,942.00 | 16,110.00 | 16,110.00 | 687 |
| 2024-09-25 | 16,000.00 | 16,210.00 | 15,998.00 | 16,102.00 | 16,102.00 | 786 |
| 2024-09-24 | 15,930.00 | 16,050.00 | 15,856.00 | 16,050.00 | 16,050.00 | 1,426 |
| 2024-09-23 | 16,046.00 | 16,100.00 | 15,704.00 | 16,030.00 | 16,030.00 | 1,632 |
| 2024-09-20 | 16,000.00 | 16,100.00 | 15,922.00 | 16,010.00 | 16,010.00 | 1,940 |
| 2024-09-19 | 16,000.00 | 16,100.00 | 15,910.00 | 16,000.00 | 16,000.00 | 2,134 |
| 2024-09-18 | 16,596.00 | 16,596.00 | 15,820.00 | 16,000.00 | 16,000.00 | 1,989 |
| 2024-09-17 | 15,850.00 | 16,736.00 | 15,844.00 | 16,246.00 | 16,246.00 | 4,102 |
| 2024-09-16 | 15,634.00 | 15,996.00 | 15,616.00 | 15,850.00 | 15,850.00 | 1,300 |
| 2024-09-13 | 15,360.00 | 16,000.00 | 15,250.00 | 15,698.00 | 15,698.00 | 3,784 |
| 2024-09-12 | 15,340.00 | 15,590.00 | 15,200.00 | 15,426.00 | 15,426.00 | 3,142 |
| 2024-09-11 | 15,242.00 | 15,932.00 | 15,242.00 | 15,400.00 | 15,400.00 | 3,779 |
| 2024-09-10 | 15,212.00 | 15,354.00 | 15,142.00 | 15,330.00 | 15,330.00 | 3,557 |
| 2024-09-09 | 15,066.00 | 15,270.00 | 15,064.00 | 15,246.00 | 15,246.00 | 6,030 |
| 2024-09-06 | 15,008.00 | 15,170.00 | 14,930.00 | 15,118.00 | 15,118.00 | 5,701 |
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.