AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 962.00 | 1,018.00 | 954.00 | 992.00 | 992.00 | 9,034 |
| 2023-12-19 | 968.00 | 968.00 | 944.00 | 960.00 | 960.00 | 4,656 |
| 2023-12-18 | 942.00 | 970.00 | 930.00 | 962.00 | 962.00 | 14,252 |
| 2023-12-15 | 926.00 | 944.00 | 914.00 | 942.00 | 942.00 | 12,504 |
| 2023-12-14 | 928.00 | 934.00 | 920.00 | 924.00 | 924.00 | 5,270 |
| 2023-12-13 | 924.00 | 934.00 | 908.00 | 922.00 | 922.00 | 9,266 |
| 2023-12-12 | 936.00 | 942.00 | 906.00 | 924.00 | 924.00 | 12,622 |
| 2023-12-11 | 950.00 | 952.00 | 930.00 | 936.00 | 936.00 | 5,321 |
| 2023-12-08 | 954.00 | 954.00 | 932.00 | 944.00 | 944.00 | 3,705 |
| 2023-12-07 | 934.00 | 960.00 | 906.00 | 946.00 | 946.00 | 11,298 |
| 2023-12-06 | 976.00 | 980.00 | 930.00 | 944.00 | 944.00 | 10,121 |
| 2023-12-05 | 982.00 | 990.00 | 930.00 | 976.00 | 976.00 | 16,823 |
| 2023-12-04 | 1,018.00 | 1,022.00 | 982.00 | 988.00 | 988.00 | 16,504 |
| 2023-12-01 | 1,026.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 4,251 |
| 2023-11-30 | 1,046.00 | 1,056.00 | 1,020.00 | 1,026.00 | 1,026.00 | 6,906 |
| 2023-11-29 | 1,048.00 | 1,068.00 | 1,034.00 | 1,046.00 | 1,046.00 | 9,027 |
| 2023-11-28 | 1,022.00 | 1,052.00 | 1,010.00 | 1,048.00 | 1,048.00 | 13,462 |
| 2023-11-27 | 1,044.00 | 1,044.00 | 990.00 | 1,020.00 | 1,020.00 | 21,615 |
| 2023-11-24 | 1,056.00 | 1,056.00 | 1,036.00 | 1,044.00 | 1,044.00 | 9,688 |
| 2023-11-23 | 1,070.00 | 1,090.00 | 1,042.00 | 1,052.00 | 1,052.00 | 68,072 |
| 2023-11-22 | 1,168.00 | 1,168.00 | 1,102.00 | 1,154.00 | 1,154.00 | 58,050 |
| 2023-11-21 | 1,172.00 | 1,178.00 | 1,160.00 | 1,168.00 | 1,168.00 | 40,289 |
| 2023-11-20 | 1,170.00 | 1,180.00 | 1,164.00 | 1,172.00 | 1,172.00 | 32,470 |
| 2023-11-17 | 1,160.00 | 1,180.00 | 1,158.00 | 1,164.00 | 1,164.00 | 13,499 |
| 2023-11-16 | 1,160.00 | 1,170.00 | 1,154.00 | 1,162.00 | 1,162.00 | 12,262 |
| 2023-11-15 | 1,154.00 | 1,164.00 | 1,152.00 | 1,160.00 | 1,160.00 | 9,109 |
| 2023-11-14 | 1,164.00 | 1,166.00 | 1,118.00 | 1,158.00 | 1,158.00 | 24,479 |
| 2023-11-13 | 1,092.00 | 1,174.00 | 1,092.00 | 1,162.00 | 1,162.00 | 23,122 |
| 2023-11-10 | 1,174.00 | 1,186.00 | 1,172.00 | 1,176.00 | 1,176.00 | 14,626 |
| 2023-11-09 | 1,176.00 | 1,186.00 | 1,172.00 | 1,176.00 | 1,176.00 | 9,072 |
| 2023-11-08 | 1,170.00 | 1,178.00 | 1,166.00 | 1,176.00 | 1,176.00 | 10,463 |
| 2023-11-07 | 1,156.00 | 1,178.00 | 1,152.00 | 1,170.00 | 1,170.00 | 8,774 |
| 2023-11-06 | 1,154.00 | 1,158.00 | 1,148.00 | 1,156.00 | 1,156.00 | 5,934 |
| 2023-11-03 | 1,160.00 | 1,162.00 | 1,148.00 | 1,154.00 | 1,154.00 | 7,185 |
| 2023-11-02 | 1,156.00 | 1,164.00 | 1,150.00 | 1,158.00 | 1,158.00 | 8,235 |
| 2023-11-01 | 1,154.00 | 1,160.00 | 1,150.00 | 1,158.00 | 1,158.00 | 9,128 |
| 2023-10-31 | 1,142.00 | 1,154.00 | 1,140.00 | 1,150.00 | 1,150.00 | 10,092 |
| 2023-10-30 | 1,152.00 | 1,160.00 | 1,140.00 | 1,142.00 | 1,142.00 | 11,293 |
| 2023-10-27 | 1,152.00 | 1,156.00 | 1,142.00 | 1,150.00 | 1,150.00 | 10,696 |
| 2023-10-26 | 1,162.00 | 1,162.00 | 1,136.00 | 1,152.00 | 1,152.00 | 13,734 |
| 2023-10-25 | 1,172.00 | 1,192.00 | 1,150.00 | 1,156.00 | 1,156.00 | 25,280 |
| 2023-10-24 | 1,156.00 | 1,176.00 | 1,150.00 | 1,172.00 | 1,172.00 | 9,678 |
| 2023-10-23 | 1,152.00 | 1,166.00 | 1,148.00 | 1,162.00 | 1,162.00 | 9,808 |
| 2023-10-20 | 1,168.00 | 1,174.00 | 1,148.00 | 1,152.00 | 1,152.00 | 13,939 |
| 2023-10-19 | 1,170.00 | 1,174.00 | 1,156.00 | 1,164.00 | 1,164.00 | 11,091 |
| 2023-10-18 | 1,182.00 | 1,186.00 | 1,166.00 | 1,174.00 | 1,174.00 | 15,445 |
| 2023-10-17 | 1,178.00 | 1,196.00 | 1,172.00 | 1,180.00 | 1,180.00 | 29,806 |
| 2023-10-16 | 1,154.00 | 1,176.00 | 1,150.00 | 1,172.00 | 1,172.00 | 14,253 |
| 2023-10-13 | 1,150.00 | 1,152.00 | 1,140.00 | 1,148.00 | 1,148.00 | 7,275 |
| 2023-10-12 | 1,158.00 | 1,158.00 | 1,140.00 | 1,150.00 | 1,150.00 | 10,264 |
| 2023-10-11 | 1,178.00 | 1,178.00 | 1,142.00 | 1,158.00 | 1,158.00 | 18,754 |
| 2023-10-10 | 1,162.00 | 1,186.00 | 1,152.00 | 1,168.00 | 1,168.00 | 53,065 |
| 2023-10-09 | 1,120.00 | 1,160.00 | 1,104.00 | 1,158.00 | 1,158.00 | 56,585 |
| 2023-10-06 | 1,056.00 | 1,106.00 | 1,044.00 | 1,096.00 | 1,096.00 | 38,515 |
| 2023-10-05 | 1,032.00 | 1,078.00 | 1,016.00 | 1,050.00 | 1,050.00 | 22,616 |
| 2023-10-04 | 1,046.00 | 1,046.00 | 1,030.00 | 1,030.00 | 1,030.00 | 4,452 |
| 2023-10-03 | 1,066.00 | 1,066.00 | 1,020.00 | 1,038.00 | 1,038.00 | 14,499 |
| 2023-10-02 | 1,054.00 | 1,066.00 | 1,050.00 | 1,050.00 | 1,050.00 | 8,298 |
| 2023-09-29 | 1,062.00 | 1,070.00 | 1,034.00 | 1,054.00 | 1,054.00 | 10,495 |
| 2023-09-28 | 1,058.00 | 1,072.00 | 1,054.00 | 1,060.00 | 1,060.00 | 7,850 |
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.