AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 1,145.00 | 1,145.00 | 1,120.00 | 1,130.00 | 1,130.00 | 3,886 |
| 2023-07-04 | 1,135.00 | 1,160.00 | 1,130.00 | 1,140.00 | 1,140.00 | 5,512 |
| 2023-07-03 | 1,125.00 | 1,135.00 | 1,110.00 | 1,130.00 | 1,130.00 | 2,166 |
| 2023-06-30 | 1,125.00 | 1,125.00 | 1,115.00 | 1,125.00 | 1,125.00 | 1,092 |
| 2023-06-29 | 1,125.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | 2,350 |
| 2023-06-28 | 1,135.00 | 1,135.00 | 1,110.00 | 1,125.00 | 1,125.00 | 3,486 |
| 2023-06-27 | 1,130.00 | 1,135.00 | 1,120.00 | 1,135.00 | 1,135.00 | 2,366 |
| 2023-06-26 | 1,115.00 | 1,135.00 | 1,105.00 | 1,135.00 | 1,135.00 | 2,540 |
| 2023-06-23 | 1,155.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,145.00 | 2,584 |
| 2023-06-22 | 1,155.00 | 1,155.00 | 1,110.00 | 1,150.00 | 1,150.00 | 5,257 |
| 2023-06-21 | 1,145.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,155.00 | 2,614 |
| 2023-06-20 | 1,155.00 | 1,160.00 | 1,140.00 | 1,150.00 | 1,150.00 | 3,652 |
| 2023-06-19 | 1,140.00 | 1,240.00 | 1,125.00 | 1,145.00 | 1,145.00 | 9,608 |
| 2023-06-16 | 1,220.00 | 1,220.00 | 1,125.00 | 1,145.00 | 1,145.00 | 8,581 |
| 2023-06-15 | 1,165.00 | 1,180.00 | 1,120.00 | 1,170.00 | 1,170.00 | 7,702 |
| 2023-06-14 | 1,220.00 | 1,255.00 | 1,135.00 | 1,155.00 | 1,155.00 | 15,652 |
| 2023-06-13 | 1,230.00 | 1,270.00 | 1,185.00 | 1,210.00 | 1,210.00 | 26,072 |
| 2023-06-09 | 1,135.00 | 1,350.00 | 1,135.00 | 1,200.00 | 1,200.00 | 86,356 |
| 2023-06-08 | 1,080.00 | 1,170.00 | 1,065.00 | 1,130.00 | 1,130.00 | 20,150 |
| 2023-06-07 | 1,080.00 | 1,080.00 | 1,065.00 | 1,070.00 | 1,070.00 | 1,998 |
| 2023-06-06 | 1,095.00 | 1,120.00 | 1,055.00 | 1,070.00 | 1,070.00 | 2,533 |
| 2023-06-05 | 1,050.00 | 1,130.00 | 1,040.00 | 1,085.00 | 1,085.00 | 9,626 |
| 2023-06-02 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 1,050.00 | 576 |
| 2023-06-01 | 1,050.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1,017 |
| 2023-05-31 | 1,070.00 | 1,070.00 | 1,045.00 | 1,050.00 | 1,050.00 | 1,226 |
| 2023-05-30 | 1,060.00 | 1,070.00 | 1,055.00 | 1,065.00 | 1,065.00 | 1,411 |
| 2023-05-29 | 1,075.00 | 1,085.00 | 1,040.00 | 1,065.00 | 1,065.00 | 2,604 |
| 2023-05-26 | 1,075.00 | 1,095.00 | 1,060.00 | 1,075.00 | 1,075.00 | 6,199 |
| 2023-05-25 | 1,065.00 | 1,090.00 | 1,050.00 | 1,065.00 | 1,065.00 | 4,921 |
| 2023-05-24 | 1,040.00 | 1,065.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1,344 |
| 2023-05-23 | 1,065.00 | 1,070.00 | 1,035.00 | 1,045.00 | 1,045.00 | 3,192 |
| 2023-05-22 | 1,060.00 | 1,075.00 | 1,035.00 | 1,065.00 | 1,065.00 | 2,736 |
| 2023-05-19 | 1,080.00 | 1,085.00 | 1,060.00 | 1,060.00 | 1,060.00 | 2,105 |
| 2023-05-18 | 1,075.00 | 1,115.00 | 1,065.00 | 1,080.00 | 1,080.00 | 9,137 |
| 2023-05-17 | 1,075.00 | 1,085.00 | 1,065.00 | 1,075.00 | 1,075.00 | 3,845 |
| 2023-05-16 | 1,080.00 | 1,085.00 | 1,065.00 | 1,080.00 | 1,080.00 | 3,097 |
| 2023-05-15 | 1,080.00 | 1,100.00 | 1,060.00 | 1,080.00 | 1,080.00 | 3,601 |
| 2023-05-12 | 1,095.00 | 1,100.00 | 1,070.00 | 1,085.00 | 1,085.00 | 1,907 |
| 2023-05-11 | 1,095.00 | 1,130.00 | 1,060.00 | 1,095.00 | 1,095.00 | 2,005 |
| 2023-05-10 | 1,075.00 | 1,095.00 | 1,055.00 | 1,085.00 | 1,085.00 | 1,988 |
| 2023-05-08 | 1,060.00 | 1,075.00 | 1,055.00 | 1,065.00 | 1,065.00 | 952 |
| 2023-05-05 | 1,060.00 | 1,080.00 | 1,015.00 | 1,055.00 | 1,055.00 | 2,053 |
| 2023-05-04 | 1,035.00 | 1,065.00 | 1,025.00 | 1,055.00 | 1,055.00 | 984 |
| 2023-05-03 | 1,065.00 | 1,065.00 | 1,005.00 | 1,040.00 | 1,040.00 | 3,937 |
| 2023-05-02 | 1,100.00 | 1,105.00 | 1,055.00 | 1,070.00 | 1,070.00 | 4,374 |
| 2023-04-28 | 1,110.00 | 1,115.00 | 1,050.00 | 1,095.00 | 1,095.00 | 8,375 |
| 2023-04-27 | 1,115.00 | 1,115.00 | 1,095.00 | 1,105.00 | 1,105.00 | 4,539 |
| 2023-04-26 | 1,115.00 | 1,125.00 | 1,100.00 | 1,110.00 | 1,110.00 | 3,649 |
| 2023-04-25 | 1,125.00 | 1,130.00 | 1,110.00 | 1,115.00 | 1,115.00 | 2,846 |
| 2023-04-24 | 1,120.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 3,144 |
| 2023-04-21 | 1,130.00 | 1,140.00 | 1,115.00 | 1,120.00 | 1,120.00 | 2,514 |
| 2023-04-20 | 1,130.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,130.00 | 4,139 |
| 2023-04-19 | 1,150.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,135.00 | 3,257 |
| 2023-04-18 | 1,155.00 | 1,155.00 | 1,130.00 | 1,145.00 | 1,145.00 | 4,592 |
| 2023-04-17 | 1,155.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 3,251 |
| 2023-04-14 | 1,160.00 | 1,160.00 | 1,135.00 | 1,150.00 | 1,150.00 | 2,921 |
| 2023-04-13 | 1,165.00 | 1,175.00 | 1,145.00 | 1,160.00 | 1,160.00 | 1,203 |
| 2023-04-12 | 1,150.00 | 1,185.00 | 1,120.00 | 1,160.00 | 1,160.00 | 3,195 |
| 2023-04-11 | 1,220.00 | 1,230.00 | 1,085.00 | 1,160.00 | 1,160.00 | 12,018 |
| 2023-04-10 | 1,185.00 | 1,230.00 | 1,180.00 | 1,210.00 | 1,210.00 | 12,408 |
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.