AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1,050.00 | 1,064.00 | 1,040.00 | 1,056.00 | 1,056.00 | 9,989 |
| 2023-09-26 | 1,070.00 | 1,072.00 | 1,042.00 | 1,050.00 | 1,050.00 | 17,014 |
| 2023-09-25 | 1,100.00 | 1,120.00 | 1,052.00 | 1,072.00 | 1,072.00 | 70,605 |
| 2023-09-22 | 1,156.00 | 1,178.00 | 1,152.00 | 1,156.00 | 1,156.00 | 40,559 |
| 2023-09-21 | 1,192.00 | 1,198.00 | 1,158.00 | 1,162.00 | 1,162.00 | 18,342 |
| 2023-09-20 | 1,200.00 | 1,206.00 | 1,152.00 | 1,192.00 | 1,192.00 | 25,130 |
| 2023-09-19 | 1,224.00 | 1,226.00 | 1,152.00 | 1,198.00 | 1,198.00 | 37,193 |
| 2023-09-18 | 1,220.00 | 1,236.00 | 1,204.00 | 1,218.00 | 1,218.00 | 65,063 |
| 2023-09-15 | 1,176.00 | 1,210.00 | 1,146.00 | 1,208.00 | 1,208.00 | 19,351 |
| 2023-09-14 | 1,206.00 | 1,238.00 | 1,062.00 | 1,176.00 | 1,176.00 | 61,561 |
| 2023-09-13 | 1,212.00 | 1,226.00 | 1,196.00 | 1,200.00 | 1,200.00 | 27,844 |
| 2023-09-12 | 1,196.00 | 1,212.00 | 1,186.00 | 1,202.00 | 1,202.00 | 10,810 |
| 2023-09-11 | 1,202.00 | 1,202.00 | 1,180.00 | 1,190.00 | 1,190.00 | 13,817 |
| 2023-09-08 | 1,210.00 | 1,210.00 | 1,178.00 | 1,190.00 | 1,190.00 | 20,952 |
| 2023-09-07 | 1,218.00 | 1,252.00 | 1,166.00 | 1,198.00 | 1,198.00 | 117,168 |
| 2023-09-06 | 1,226.00 | 1,228.00 | 1,200.00 | 1,212.00 | 1,212.00 | 24,437 |
| 2023-09-05 | 1,220.00 | 1,226.00 | 1,200.00 | 1,218.00 | 1,218.00 | 36,816 |
| 2023-09-04 | 1,222.00 | 1,228.00 | 1,204.00 | 1,216.00 | 1,216.00 | 37,197 |
| 2023-09-01 | 1,226.00 | 1,280.00 | 1,200.00 | 1,212.00 | 1,212.00 | 88,042 |
| 2023-08-31 | 1,196.00 | 1,220.00 | 1,188.00 | 1,218.00 | 1,218.00 | 26,636 |
| 2023-08-30 | 1,200.00 | 1,200.00 | 1,178.00 | 1,194.00 | 1,194.00 | 20,450 |
| 2023-08-29 | 1,200.00 | 1,208.00 | 1,184.00 | 1,198.00 | 1,198.00 | 17,554 |
| 2023-08-28 | 1,194.00 | 1,210.00 | 1,186.00 | 1,198.00 | 1,198.00 | 17,931 |
| 2023-08-25 | 1,182.00 | 1,210.00 | 1,170.00 | 1,184.00 | 1,184.00 | 19,318 |
| 2023-08-24 | 1,182.00 | 1,186.00 | 1,160.00 | 1,180.00 | 1,180.00 | 9,611 |
| 2023-08-23 | 1,206.00 | 1,206.00 | 1,158.00 | 1,182.00 | 1,182.00 | 19,822 |
| 2023-08-22 | 1,218.00 | 1,260.00 | 1,194.00 | 1,204.00 | 1,204.00 | 71,697 |
| 2023-08-21 | 1,188.00 | 1,216.00 | 1,180.00 | 1,208.00 | 1,208.00 | 30,864 |
| 2023-08-18 | 1,198.00 | 1,200.00 | 1,176.00 | 1,184.00 | 1,184.00 | 7,157 |
| 2023-08-17 | 1,170.00 | 1,194.00 | 1,158.00 | 1,190.00 | 1,190.00 | 12,967 |
| 2023-08-16 | 1,194.00 | 1,198.00 | 1,152.00 | 1,168.00 | 1,168.00 | 17,104 |
| 2023-08-15 | 1,152.00 | 1,196.00 | 1,150.00 | 1,188.00 | 1,188.00 | 24,796 |
| 2023-08-14 | 1,206.00 | 1,228.00 | 1,152.00 | 1,168.00 | 1,168.00 | 62,028 |
| 2023-08-11 | 1,220.00 | 1,228.00 | 1,180.00 | 1,200.00 | 1,200.00 | 63,713 |
| 2023-08-10 | 1,160.00 | 1,200.00 | 1,148.00 | 1,198.00 | 1,198.00 | 41,737 |
| 2023-08-09 | 1,120.00 | 1,168.00 | 1,110.00 | 1,140.00 | 1,140.00 | 21,452 |
| 2023-08-08 | 1,132.00 | 1,144.00 | 1,096.00 | 1,120.00 | 1,120.00 | 10,384 |
| 2023-08-07 | 1,140.00 | 1,150.00 | 1,106.00 | 1,130.00 | 1,130.00 | 6,176 |
| 2023-08-04 | 1,152.00 | 1,158.00 | 1,060.00 | 1,132.00 | 1,132.00 | 23,286 |
| 2023-08-03 | 1,158.00 | 1,166.00 | 1,148.00 | 1,152.00 | 1,152.00 | 24,429 |
| 2023-08-02 | 1,158.00 | 1,160.00 | 1,148.00 | 1,160.00 | 1,160.00 | 6,211 |
| 2023-08-01 | 1,156.00 | 1,174.00 | 1,150.00 | 1,156.00 | 1,156.00 | 13,418 |
| 2023-07-31 | 1,155.00 | 1,160.00 | 1,145.00 | 1,155.00 | 1,155.00 | 5,495 |
| 2023-07-28 | 1,165.00 | 1,180.00 | 1,145.00 | 1,145.00 | 1,145.00 | 16,763 |
| 2023-07-27 | 1,170.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,165.00 | 20,042 |
| 2023-07-26 | 1,165.00 | 1,185.00 | 1,150.00 | 1,165.00 | 1,165.00 | 4,041 |
| 2023-07-25 | 1,145.00 | 1,195.00 | 1,145.00 | 1,155.00 | 1,155.00 | 11,033 |
| 2023-07-24 | 1,165.00 | 1,170.00 | 1,130.00 | 1,150.00 | 1,150.00 | 10,454 |
| 2023-07-21 | 1,155.00 | 1,165.00 | 1,145.00 | 1,160.00 | 1,160.00 | 2,708 |
| 2023-07-20 | 1,190.00 | 1,215.00 | 1,130.00 | 1,155.00 | 1,155.00 | 9,609 |
| 2023-07-19 | 1,150.00 | 1,200.00 | 1,150.00 | 1,185.00 | 1,185.00 | 10,593 |
| 2023-07-18 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,150.00 | 3,556 |
| 2023-07-17 | 1,155.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 4,000 |
| 2023-07-14 | 1,150.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,160.00 | 5,736 |
| 2023-07-13 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | 1,487 |
| 2023-07-12 | 1,150.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,150.00 | 3,990 |
| 2023-07-11 | 1,160.00 | 1,160.00 | 1,145.00 | 1,145.00 | 1,145.00 | 2,627 |
| 2023-07-10 | 1,180.00 | 1,205.00 | 1,145.00 | 1,160.00 | 1,160.00 | 3,573 |
| 2023-07-07 | 1,135.00 | 1,215.00 | 1,130.00 | 1,170.00 | 1,170.00 | 10,187 |
| 2023-07-06 | 1,130.00 | 1,140.00 | 1,125.00 | 1,135.00 | 1,135.00 | 2,798 |
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.