AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 964.00 | 976.00 | 948.00 | 954.00 | 954.00 | 5,256 |
| 2024-03-18 | 962.00 | 976.00 | 954.00 | 964.00 | 964.00 | 4,422 |
| 2024-03-15 | 972.00 | 992.00 | 962.00 | 962.00 | 962.00 | 10,434 |
| 2024-03-14 | 962.00 | 980.00 | 950.00 | 968.00 | 968.00 | 9,654 |
| 2024-03-13 | 982.00 | 982.00 | 962.00 | 966.00 | 966.00 | 4,795 |
| 2024-03-12 | 948.00 | 992.00 | 948.00 | 980.00 | 980.00 | 17,795 |
| 2024-03-11 | 954.00 | 958.00 | 948.00 | 950.00 | 950.00 | 6,091 |
| 2024-03-07 | 956.00 | 956.00 | 950.00 | 954.00 | 954.00 | 2,311 |
| 2024-03-06 | 958.00 | 958.00 | 948.00 | 952.00 | 952.00 | 5,572 |
| 2024-03-05 | 960.00 | 960.00 | 954.00 | 958.00 | 958.00 | 4,320 |
| 2024-03-04 | 954.00 | 966.00 | 954.00 | 958.00 | 958.00 | 4,997 |
| 2024-03-01 | 960.00 | 960.00 | 950.00 | 954.00 | 954.00 | 3,560 |
| 2024-02-29 | 956.00 | 968.00 | 950.00 | 958.00 | 958.00 | 3,657 |
| 2024-02-28 | 960.00 | 968.00 | 946.00 | 952.00 | 952.00 | 5,041 |
| 2024-02-27 | 962.00 | 968.00 | 952.00 | 960.00 | 960.00 | 4,991 |
| 2024-02-26 | 926.00 | 980.00 | 914.00 | 958.00 | 958.00 | 17,705 |
| 2024-02-22 | 964.00 | 980.00 | 954.00 | 956.00 | 956.00 | 9,568 |
| 2024-02-21 | 996.00 | 996.00 | 960.00 | 970.00 | 970.00 | 9,712 |
| 2024-02-20 | 1,016.00 | 1,022.00 | 992.00 | 996.00 | 996.00 | 8,327 |
| 2024-02-19 | 1,000.00 | 1,022.00 | 992.00 | 1,010.00 | 1,010.00 | 13,779 |
| 2024-02-16 | 998.00 | 1,000.00 | 990.00 | 998.00 | 998.00 | 6,038 |
| 2024-02-15 | 1,000.00 | 1,002.00 | 996.00 | 998.00 | 998.00 | 2,170 |
| 2024-02-14 | 998.00 | 1,008.00 | 998.00 | 1,000.00 | 1,000.00 | 3,022 |
| 2024-02-13 | 994.00 | 998.00 | 990.00 | 998.00 | 998.00 | 4,900 |
| 2024-02-12 | 1,004.00 | 1,004.00 | 990.00 | 992.00 | 992.00 | 4,852 |
| 2024-02-09 | 1,008.00 | 1,008.00 | 998.00 | 1,002.00 | 1,002.00 | 3,542 |
| 2024-02-08 | 1,018.00 | 1,022.00 | 988.00 | 1,004.00 | 1,004.00 | 5,611 |
| 2024-02-07 | 1,004.00 | 1,020.00 | 1,004.00 | 1,016.00 | 1,016.00 | 6,168 |
| 2024-02-06 | 1,020.00 | 1,022.00 | 996.00 | 1,002.00 | 1,002.00 | 12,394 |
| 2024-02-05 | 1,024.00 | 1,026.00 | 1,016.00 | 1,018.00 | 1,018.00 | 4,786 |
| 2024-02-02 | 1,026.00 | 1,030.00 | 1,020.00 | 1,024.00 | 1,024.00 | 2,655 |
| 2024-02-01 | 1,032.00 | 1,042.00 | 1,026.00 | 1,026.00 | 1,026.00 | 8,304 |
| 2024-01-31 | 1,032.00 | 1,034.00 | 1,026.00 | 1,030.00 | 1,030.00 | 3,229 |
| 2024-01-30 | 1,030.00 | 1,040.00 | 1,026.00 | 1,028.00 | 1,028.00 | 3,224 |
| 2024-01-29 | 1,030.00 | 1,034.00 | 1,024.00 | 1,030.00 | 1,030.00 | 3,813 |
| 2024-01-26 | 1,026.00 | 1,030.00 | 1,022.00 | 1,028.00 | 1,028.00 | 2,916 |
| 2024-01-25 | 1,024.00 | 1,034.00 | 1,022.00 | 1,026.00 | 1,026.00 | 4,286 |
| 2024-01-24 | 1,034.00 | 1,036.00 | 1,016.00 | 1,024.00 | 1,024.00 | 5,037 |
| 2024-01-23 | 1,040.00 | 1,040.00 | 1,024.00 | 1,026.00 | 1,026.00 | 3,015 |
| 2024-01-22 | 1,038.00 | 1,048.00 | 1,036.00 | 1,038.00 | 1,038.00 | 3,998 |
| 2024-01-19 | 1,040.00 | 1,044.00 | 1,034.00 | 1,042.00 | 1,042.00 | 3,281 |
| 2024-01-18 | 1,044.00 | 1,046.00 | 1,034.00 | 1,042.00 | 1,042.00 | 3,597 |
| 2024-01-17 | 1,048.00 | 1,048.00 | 1,030.00 | 1,044.00 | 1,044.00 | 4,994 |
| 2024-01-16 | 1,056.00 | 1,062.00 | 1,040.00 | 1,046.00 | 1,046.00 | 15,701 |
| 2024-01-15 | 1,042.00 | 1,066.00 | 1,038.00 | 1,058.00 | 1,058.00 | 9,294 |
| 2024-01-12 | 1,040.00 | 1,050.00 | 1,022.00 | 1,042.00 | 1,042.00 | 10,977 |
| 2024-01-11 | 1,034.00 | 1,048.00 | 1,014.00 | 1,040.00 | 1,040.00 | 7,453 |
| 2024-01-10 | 1,046.00 | 1,048.00 | 1,028.00 | 1,034.00 | 1,034.00 | 8,543 |
| 2024-01-09 | 1,052.00 | 1,060.00 | 1,034.00 | 1,040.00 | 1,040.00 | 6,890 |
| 2024-01-08 | 1,034.00 | 1,074.00 | 1,028.00 | 1,050.00 | 1,050.00 | 16,803 |
| 2024-01-05 | 1,036.00 | 1,038.00 | 1,020.00 | 1,028.00 | 1,028.00 | 3,482 |
| 2024-01-04 | 1,002.00 | 1,040.00 | 994.00 | 1,032.00 | 1,032.00 | 11,528 |
| 2024-01-03 | 1,000.00 | 1,010.00 | 990.00 | 1,000.00 | 1,000.00 | 2,396 |
| 2023-12-29 | 1,012.00 | 1,012.00 | 982.00 | 998.00 | 998.00 | 6,967 |
| 2023-12-28 | 1,020.00 | 1,044.00 | 994.00 | 1,000.00 | 1,000.00 | 15,624 |
| 2023-12-27 | 988.00 | 1,000.00 | 972.00 | 998.00 | 998.00 | 11,806 |
| 2023-12-26 | 986.00 | 998.00 | 978.00 | 980.00 | 980.00 | 4,483 |
| 2023-12-25 | 984.00 | 1,000.00 | 978.00 | 984.00 | 984.00 | 3,625 |
| 2023-12-22 | 982.00 | 992.00 | 976.00 | 982.00 | 982.00 | 3,417 |
| 2023-12-21 | 992.00 | 1,016.00 | 958.00 | 990.00 | 990.00 | 7,318 |
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.