AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 802.00 | 826.00 | 800.00 | 813.00 | 813.00 | 3,715 |
| 2024-06-11 | 838.00 | 838.00 | 826.00 | 829.00 | 829.00 | 1,379 |
| 2024-06-10 | 836.00 | 839.00 | 828.00 | 828.00 | 828.00 | 2,289 |
| 2024-06-07 | 821.00 | 840.00 | 817.00 | 835.00 | 835.00 | 3,287 |
| 2024-06-06 | 820.00 | 833.00 | 805.00 | 820.00 | 820.00 | 1,954 |
| 2024-06-05 | 817.00 | 843.00 | 813.00 | 824.00 | 824.00 | 3,247 |
| 2024-06-04 | 796.00 | 818.00 | 794.00 | 813.00 | 813.00 | 3,292 |
| 2024-06-03 | 846.00 | 846.00 | 774.00 | 796.00 | 796.00 | 9,289 |
| 2024-05-31 | 856.00 | 863.00 | 830.00 | 843.00 | 843.00 | 5,764 |
| 2024-05-30 | 855.00 | 894.00 | 853.00 | 859.00 | 859.00 | 4,232 |
| 2024-05-29 | 877.00 | 891.00 | 851.00 | 853.00 | 853.00 | 26,826 |
| 2024-05-28 | 923.00 | 927.00 | 901.00 | 903.00 | 903.00 | 13,645 |
| 2024-05-27 | 919.00 | 945.00 | 910.00 | 923.00 | 923.00 | 8,396 |
| 2024-05-24 | 939.00 | 949.00 | 908.00 | 919.00 | 919.00 | 9,463 |
| 2024-05-23 | 938.00 | 944.00 | 930.00 | 939.00 | 939.00 | 3,264 |
| 2024-05-22 | 944.00 | 950.00 | 930.00 | 938.00 | 938.00 | 5,926 |
| 2024-05-21 | 950.00 | 951.00 | 930.00 | 944.00 | 944.00 | 4,578 |
| 2024-05-20 | 964.00 | 964.00 | 941.00 | 952.00 | 952.00 | 2,580 |
| 2024-05-17 | 954.00 | 956.00 | 940.00 | 946.00 | 946.00 | 5,039 |
| 2024-05-16 | 959.00 | 959.00 | 949.00 | 953.00 | 953.00 | 2,914 |
| 2024-05-15 | 958.00 | 961.00 | 944.00 | 960.00 | 960.00 | 4,202 |
| 2024-05-14 | 958.00 | 964.00 | 956.00 | 960.00 | 960.00 | 1,734 |
| 2024-05-13 | 953.00 | 968.00 | 944.00 | 958.00 | 958.00 | 7,042 |
| 2024-05-10 | 955.00 | 955.00 | 948.00 | 950.00 | 950.00 | 3,585 |
| 2024-05-08 | 954.00 | 955.00 | 952.00 | 954.00 | 954.00 | 1,576 |
| 2024-05-07 | 958.00 | 958.00 | 952.00 | 954.00 | 954.00 | 2,492 |
| 2024-05-06 | 960.00 | 963.00 | 954.00 | 958.00 | 958.00 | 2,565 |
| 2024-05-03 | 960.00 | 960.00 | 956.00 | 960.00 | 960.00 | 2,570 |
| 2024-05-02 | 964.00 | 968.00 | 958.00 | 960.00 | 960.00 | 4,629 |
| 2024-04-30 | 964.00 | 968.00 | 958.00 | 964.00 | 964.00 | 2,844 |
| 2024-04-29 | 962.00 | 970.00 | 958.00 | 964.00 | 964.00 | 1,186 |
| 2024-04-27 | 964.00 | 966.00 | 952.00 | 964.00 | 964.00 | 2,024 |
| 2024-04-26 | 958.00 | 962.00 | 956.00 | 962.00 | 962.00 | 1,333 |
| 2024-04-25 | 956.00 | 960.00 | 950.00 | 958.00 | 958.00 | 1,876 |
| 2024-04-24 | 972.00 | 972.00 | 942.00 | 956.00 | 956.00 | 6,474 |
| 2024-04-23 | 960.00 | 978.00 | 956.00 | 964.00 | 964.00 | 5,764 |
| 2024-04-22 | 968.00 | 968.00 | 952.00 | 956.00 | 956.00 | 4,117 |
| 2024-04-19 | 968.00 | 970.00 | 962.00 | 966.00 | 966.00 | 2,265 |
| 2024-04-18 | 974.00 | 978.00 | 954.00 | 968.00 | 968.00 | 2,866 |
| 2024-04-17 | 980.00 | 984.00 | 964.00 | 972.00 | 972.00 | 4,836 |
| 2024-04-16 | 978.00 | 984.00 | 970.00 | 980.00 | 980.00 | 6,553 |
| 2024-04-15 | 978.00 | 992.00 | 970.00 | 978.00 | 978.00 | 6,080 |
| 2024-04-12 | 978.00 | 992.00 | 956.00 | 976.00 | 976.00 | 18,460 |
| 2024-04-11 | 940.00 | 992.00 | 938.00 | 978.00 | 978.00 | 30,044 |
| 2024-04-10 | 944.00 | 948.00 | 938.00 | 938.00 | 938.00 | 2,109 |
| 2024-04-09 | 938.00 | 952.00 | 936.00 | 938.00 | 938.00 | 7,080 |
| 2024-04-08 | 946.00 | 946.00 | 932.00 | 938.00 | 938.00 | 5,617 |
| 2024-04-05 | 946.00 | 946.00 | 930.00 | 942.00 | 942.00 | 5,920 |
| 2024-04-04 | 954.00 | 956.00 | 938.00 | 946.00 | 946.00 | 11,958 |
| 2024-04-03 | 948.00 | 960.00 | 946.00 | 948.00 | 948.00 | 4,676 |
| 2024-04-02 | 944.00 | 960.00 | 942.00 | 946.00 | 946.00 | 6,039 |
| 2024-04-01 | 930.00 | 948.00 | 922.00 | 944.00 | 944.00 | 11,906 |
| 2024-03-29 | 924.00 | 930.00 | 906.00 | 922.00 | 922.00 | 10,021 |
| 2024-03-28 | 930.00 | 934.00 | 920.00 | 924.00 | 924.00 | 4,231 |
| 2024-03-27 | 932.00 | 934.00 | 926.00 | 930.00 | 930.00 | 3,039 |
| 2024-03-26 | 934.00 | 942.00 | 926.00 | 932.00 | 932.00 | 4,621 |
| 2024-03-25 | 936.00 | 958.00 | 930.00 | 938.00 | 938.00 | 6,999 |
| 2024-03-22 | 960.00 | 976.00 | 926.00 | 942.00 | 942.00 | 13,555 |
| 2024-03-21 | 958.00 | 980.00 | 952.00 | 962.00 | 962.00 | 5,644 |
| 2024-03-20 | 954.00 | 960.00 | 952.00 | 954.00 | 954.00 | 4,586 |
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.