Public Joint Stock Company Acron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17,500.00 | 19,100.00 | 17,428.00 | 18,256.00 | 18,256.00 | 2,876 |
| 2026-10-16 | 17,050.00 | 17,468.00 | 17,038.00 | 17,376.00 | 17,376.00 | 468 |
| 2026-10-15 | 17,100.00 | 17,106.00 | 16,964.00 | 17,046.00 | 17,046.00 | 230 |
| 2026-10-14 | 17,056.00 | 17,140.00 | 16,902.00 | 16,954.00 | 16,954.00 | 244 |
| 2026-10-13 | 17,020.00 | 17,160.00 | 17,020.00 | 17,114.00 | 17,114.00 | 404 |
| 2026-10-12 | 17,108.00 | 17,132.00 | 16,836.00 | 16,966.00 | 16,966.00 | 583 |
| 2026-10-09 | 16,780.00 | 16,800.00 | 16,702.00 | 16,750.00 | 16,750.00 | 133 |
| 2026-10-08 | 16,774.00 | 16,820.00 | 16,738.00 | 16,788.00 | 16,788.00 | 110 |
| 2026-10-07 | 16,738.00 | 16,896.00 | 16,738.00 | 16,780.00 | 16,780.00 | 197 |
| 2026-10-06 | 17,224.00 | 17,224.00 | 16,820.00 | 16,860.00 | 16,860.00 | 216 |
| 2026-10-05 | 16,938.00 | 17,600.00 | 16,700.00 | 16,886.00 | 16,886.00 | 662 |
| 2026-10-02 | 16,886.00 | 16,938.00 | 16,716.00 | 16,804.00 | 16,804.00 | 164 |
| 2026-10-01 | 16,906.00 | 17,098.00 | 16,698.00 | 16,948.00 | 16,948.00 | 387 |
| 2026-09-30 | 17,312.00 | 17,412.00 | 16,962.00 | 17,186.00 | 17,186.00 | 245 |
| 2026-09-29 | 17,440.00 | 17,440.00 | 17,062.00 | 17,364.00 | 17,364.00 | 90 |
| 2026-09-28 | 17,712.00 | 18,000.00 | 16,880.00 | 17,434.00 | 17,434.00 | 1,153 |
| 2026-09-25 | 17,800.00 | 17,870.00 | 17,660.00 | 17,734.00 | 17,734.00 | 143 |
| 2026-09-24 | 18,132.00 | 18,276.00 | 17,780.00 | 17,882.00 | 17,882.00 | 414 |
| 2026-09-23 | 18,300.00 | 18,398.00 | 17,198.00 | 17,964.00 | 17,964.00 | 2,210 |
| 2026-09-22 | 18,142.00 | 18,398.00 | 18,124.00 | 18,324.00 | 18,324.00 | 309 |
| 2026-09-21 | 18,194.00 | 18,396.00 | 18,076.00 | 18,168.00 | 18,168.00 | 352 |
| 2026-09-18 | 18,128.00 | 18,302.00 | 18,030.00 | 18,236.00 | 18,236.00 | 250 |
| 2026-09-17 | 18,186.00 | 18,248.00 | 18,042.00 | 18,094.00 | 18,094.00 | 205 |
| 2026-09-16 | 18,580.00 | 18,634.00 | 18,154.00 | 18,290.00 | 18,290.00 | 397 |
| 2026-09-15 | 19,040.00 | 19,452.00 | 17,800.00 | 18,660.00 | 18,660.00 | 2,422 |
| 2026-09-14 | 19,018.00 | 19,176.00 | 18,894.00 | 19,032.00 | 19,032.00 | 405 |
| 2026-09-11 | 18,962.00 | 19,168.00 | 18,900.00 | 19,000.00 | 19,000.00 | 319 |
| 2026-09-10 | 18,910.00 | 19,180.00 | 18,854.00 | 19,028.00 | 19,028.00 | 480 |
| 2026-09-09 | 18,282.00 | 19,480.00 | 17,890.00 | 18,962.00 | 18,962.00 | 2,089 |
| 2026-09-08 | 17,936.00 | 18,100.00 | 17,800.00 | 17,938.00 | 17,938.00 | 125 |
| 2026-09-07 | 17,756.00 | 18,052.00 | 17,754.00 | 18,008.00 | 18,008.00 | 177 |
| 2026-09-04 | 17,898.00 | 18,170.00 | 17,800.00 | 17,946.00 | 17,946.00 | 147 |
| 2026-09-03 | 18,158.00 | 18,348.00 | 17,710.00 | 18,000.00 | 18,000.00 | 425 |
| 2026-09-02 | 18,150.00 | 18,150.00 | 17,900.00 | 18,094.00 | 18,094.00 | 94 |
| 2026-09-01 | 17,954.00 | 18,330.00 | 17,874.00 | 18,150.00 | 18,150.00 | 245 |
| 2026-08-31 | 17,918.00 | 18,188.00 | 17,702.00 | 18,124.00 | 18,124.00 | 408 |
| 2026-08-28 | 18,008.00 | 18,124.00 | 17,834.00 | 18,032.00 | 18,032.00 | 168 |
| 2026-08-27 | 17,860.00 | 18,000.00 | 17,390.00 | 17,990.00 | 17,990.00 | 173 |
| 2026-08-26 | 18,394.00 | 18,400.00 | 17,728.00 | 17,936.00 | 17,936.00 | 128 |
| 2026-08-25 | 18,046.00 | 18,398.00 | 18,044.00 | 18,192.00 | 18,192.00 | 168 |
| 2026-08-24 | 18,298.00 | 18,428.00 | 17,736.00 | 17,946.00 | 17,946.00 | 550 |
| 2026-08-21 | 17,874.00 | 18,282.00 | 17,874.00 | 18,184.00 | 18,184.00 | 142 |
| 2026-08-20 | 17,896.00 | 18,232.00 | 17,862.00 | 17,934.00 | 17,934.00 | 255 |
| 2026-08-19 | 17,806.00 | 18,038.00 | 17,702.00 | 17,918.00 | 17,918.00 | 119 |
| 2026-08-18 | 17,368.00 | 17,842.00 | 17,244.00 | 17,748.00 | 17,748.00 | 527 |
| 2026-08-17 | 17,368.00 | 17,454.00 | 17,016.00 | 17,180.00 | 17,180.00 | 452 |
| 2026-08-14 | 17,370.00 | 17,588.00 | 16,980.00 | 17,350.00 | 17,350.00 | 754 |
| 2026-08-13 | 18,304.00 | 18,304.00 | 16,200.00 | 16,558.00 | 16,558.00 | 2,100 |
| 2026-08-12 | 18,864.00 | 18,918.00 | 18,102.00 | 18,248.00 | 18,248.00 | 726 |
| 2026-08-11 | 18,754.00 | 18,934.00 | 18,610.00 | 18,900.00 | 18,900.00 | 424 |
| 2026-08-10 | 18,500.00 | 18,948.00 | 18,304.00 | 18,948.00 | 18,948.00 | 1,145 |
| 2026-08-07 | 19,026.00 | 19,188.00 | 18,376.00 | 18,764.00 | 18,764.00 | 904 |
| 2026-08-06 | 19,500.00 | 19,700.00 | 19,000.00 | 19,220.00 | 19,220.00 | 1,111 |
| 2026-08-05 | 18,796.00 | 19,734.00 | 18,634.00 | 19,280.00 | 19,280.00 | 1,326 |
| 2026-08-04 | 18,402.00 | 18,878.00 | 18,204.00 | 18,342.00 | 18,342.00 | 788 |
| 2026-08-03 | 18,010.00 | 18,448.00 | 17,952.00 | 18,432.00 | 18,432.00 | 728 |
| 2026-07-31 | 17,164.00 | 18,822.00 | 17,164.00 | 17,896.00 | 17,896.00 | 2,579 |
| 2026-07-30 | 16,784.00 | 17,164.00 | 16,658.00 | 16,996.00 | 16,996.00 | 685 |
| 2026-07-29 | 16,070.00 | 16,650.00 | 16,070.00 | 16,542.00 | 16,542.00 | 590 |
| 2026-07-28 | 16,244.00 | 16,244.00 | 15,904.00 | 16,078.00 | 16,078.00 | 134 |
Page 1 of 5 · 254 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.