AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 721.00 | 733.00 | 705.00 | 720.00 | 720.00 | 1,155 |
| 2024-09-04 | 707.00 | 722.00 | 690.00 | 721.00 | 721.00 | 1,087 |
| 2024-09-03 | 705.00 | 711.00 | 678.00 | 708.00 | 708.00 | 1,680 |
| 2024-09-02 | 740.00 | 740.00 | 676.00 | 704.00 | 704.00 | 4,946 |
| 2024-08-30 | 746.00 | 747.00 | 730.00 | 741.00 | 741.00 | 984 |
| 2024-08-29 | 742.00 | 748.00 | 740.00 | 743.00 | 743.00 | 864 |
| 2024-08-28 | 746.00 | 753.00 | 735.00 | 740.00 | 740.00 | 2,746 |
| 2024-08-27 | 741.00 | 752.00 | 741.00 | 745.00 | 745.00 | 1,988 |
| 2024-08-26 | 728.00 | 752.00 | 710.00 | 741.00 | 741.00 | 2,301 |
| 2024-08-23 | 723.00 | 734.00 | 710.00 | 711.00 | 711.00 | 3,712 |
| 2024-08-22 | 735.00 | 753.00 | 722.00 | 724.00 | 724.00 | 3,120 |
| 2024-08-21 | 743.00 | 752.00 | 728.00 | 732.00 | 732.00 | 2,572 |
| 2024-08-20 | 752.00 | 754.00 | 726.00 | 739.00 | 739.00 | 4,954 |
| 2024-08-19 | 774.00 | 774.00 | 733.00 | 752.00 | 752.00 | 13,365 |
| 2024-08-16 | 705.00 | 814.00 | 697.00 | 775.00 | 775.00 | 45,777 |
| 2024-08-15 | 714.00 | 714.00 | 695.00 | 705.00 | 705.00 | 1,918 |
| 2024-08-14 | 717.00 | 726.00 | 706.00 | 707.00 | 707.00 | 1,744 |
| 2024-08-13 | 695.00 | 718.00 | 686.00 | 712.00 | 712.00 | 2,921 |
| 2024-08-12 | 689.00 | 697.00 | 684.00 | 693.00 | 693.00 | 1,267 |
| 2024-08-09 | 695.00 | 695.00 | 683.00 | 690.00 | 690.00 | 1,576 |
| 2024-08-08 | 692.00 | 697.00 | 688.00 | 690.00 | 690.00 | 1,779 |
| 2024-08-07 | 680.00 | 689.00 | 677.00 | 688.00 | 688.00 | 2,476 |
| 2024-08-06 | 690.00 | 697.00 | 672.00 | 678.00 | 678.00 | 9,510 |
| 2024-08-05 | 723.00 | 725.00 | 680.00 | 689.00 | 689.00 | 3,648 |
| 2024-08-02 | 723.00 | 725.00 | 721.00 | 723.00 | 723.00 | 1,294 |
| 2024-08-01 | 729.00 | 730.00 | 725.00 | 726.00 | 726.00 | 1,128 |
| 2024-07-31 | 727.00 | 731.00 | 722.00 | 728.00 | 728.00 | 972 |
| 2024-07-30 | 726.00 | 730.00 | 716.00 | 729.00 | 729.00 | 1,747 |
| 2024-07-29 | 744.00 | 767.00 | 724.00 | 726.00 | 726.00 | 1,448 |
| 2024-07-26 | 759.00 | 765.00 | 739.00 | 744.00 | 744.00 | 2,311 |
| 2024-07-25 | 755.00 | 774.00 | 751.00 | 754.00 | 754.00 | 1,972 |
| 2024-07-24 | 729.00 | 760.00 | 722.00 | 756.00 | 756.00 | 4,045 |
| 2024-07-23 | 714.00 | 734.00 | 702.00 | 727.00 | 727.00 | 2,617 |
| 2024-07-22 | 706.00 | 715.00 | 690.00 | 714.00 | 714.00 | 2,746 |
| 2024-07-19 | 702.00 | 711.00 | 686.00 | 704.00 | 704.00 | 1,768 |
| 2024-07-18 | 693.00 | 714.00 | 675.00 | 702.00 | 702.00 | 5,481 |
| 2024-07-17 | 688.00 | 692.00 | 681.00 | 692.00 | 692.00 | 1,901 |
| 2024-07-16 | 684.00 | 690.00 | 666.00 | 687.00 | 687.00 | 2,666 |
| 2024-07-15 | 692.00 | 718.00 | 682.00 | 684.00 | 684.00 | 1,379 |
| 2024-07-12 | 691.00 | 698.00 | 663.00 | 694.00 | 694.00 | 2,880 |
| 2024-07-11 | 675.00 | 717.00 | 668.00 | 691.00 | 691.00 | 2,837 |
| 2024-07-10 | 710.00 | 722.00 | 655.00 | 675.00 | 675.00 | 7,262 |
| 2024-07-09 | 740.00 | 744.00 | 705.00 | 710.00 | 710.00 | 3,186 |
| 2024-07-08 | 744.00 | 751.00 | 740.00 | 740.00 | 740.00 | 2,246 |
| 2024-07-05 | 752.00 | 752.00 | 742.00 | 743.00 | 743.00 | 2,265 |
| 2024-07-04 | 765.00 | 765.00 | 742.00 | 746.00 | 746.00 | 4,277 |
| 2024-07-03 | 761.00 | 762.00 | 754.00 | 756.00 | 756.00 | 4,174 |
| 2024-07-02 | 753.00 | 760.00 | 750.00 | 757.00 | 757.00 | 5,125 |
| 2024-07-01 | 750.00 | 753.00 | 742.00 | 752.00 | 752.00 | 7,633 |
| 2024-06-28 | 744.00 | 756.00 | 739.00 | 747.00 | 747.00 | 4,224 |
| 2024-06-27 | 754.00 | 760.00 | 740.00 | 743.00 | 743.00 | 6,835 |
| 2024-06-26 | 760.00 | 762.00 | 753.00 | 755.00 | 755.00 | 2,301 |
| 2024-06-25 | 768.00 | 769.00 | 740.00 | 760.00 | 760.00 | 3,496 |
| 2024-06-24 | 776.00 | 776.00 | 766.00 | 766.00 | 766.00 | 2,083 |
| 2024-06-21 | 770.00 | 781.00 | 768.00 | 771.00 | 771.00 | 2,912 |
| 2024-06-20 | 777.00 | 790.00 | 750.00 | 766.00 | 766.00 | 7,304 |
| 2024-06-19 | 799.00 | 799.00 | 761.00 | 770.00 | 770.00 | 7,495 |
| 2024-06-18 | 814.00 | 823.00 | 786.00 | 799.00 | 799.00 | 4,003 |
| 2024-06-17 | 828.00 | 828.00 | 812.00 | 819.00 | 819.00 | 2,553 |
| 2024-06-14 | 815.00 | 828.00 | 815.00 | 820.00 | 820.00 | 3,271 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-02-10 | 78.4000 RUB |
| 2022-11-24 | 17.3400 RUB |
| 2021-09-03 | 68.1500 RUB |
| 2021-04-23 | 18.5900 RUB |
| 2020-12-21 | 24.7800 RUB |
| 2020-09-18 | 24.7800 RUB |
| 2020-06-01 | 6.2000 RUB |
| 2020-04-24 | 24.7800 RUB |
| 2019-11-22 | 11.1600 RUB |
| 2019-09-06 | 8.6700 RUB |
| 2019-06-24 | 11.1500 RUB |
| 2019-05-02 | 24.7800 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.