AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 1,170.00 | 1,175.00 | 1,150.00 | 1,170.00 | 1,170.00 | 4,221 |
| 2023-04-06 | 1,160.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | 6,134 |
| 2023-04-05 | 1,160.00 | 1,180.00 | 1,145.00 | 1,165.00 | 1,165.00 | 5,357 |
| 2023-04-04 | 1,150.00 | 1,165.00 | 1,140.00 | 1,150.00 | 1,150.00 | 4,504 |
| 2023-04-03 | 1,150.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,145.00 | 2,324 |
| 2023-03-31 | 1,150.00 | 1,170.00 | 1,135.00 | 1,140.00 | 1,140.00 | 2,055 |
| 2023-03-30 | 1,150.00 | 1,180.00 | 1,120.00 | 1,150.00 | 1,150.00 | 8,843 |
| 2023-03-29 | 1,105.00 | 1,175.00 | 1,100.00 | 1,150.00 | 1,150.00 | 18,154 |
| 2023-03-28 | 1,115.00 | 1,120.00 | 1,090.00 | 1,105.00 | 1,105.00 | 2,445 |
| 2023-03-27 | 1,110.00 | 1,125.00 | 1,085.00 | 1,110.00 | 1,110.00 | 3,732 |
| 2023-03-24 | 1,080.00 | 1,125.00 | 1,080.00 | 1,105.00 | 1,105.00 | 2,161 |
| 2023-03-23 | 1,090.00 | 1,150.00 | 1,080.00 | 1,110.00 | 1,110.00 | 5,453 |
| 2023-03-22 | 1,095.00 | 1,100.00 | 1,075.00 | 1,090.00 | 1,090.00 | 2,196 |
| 2023-03-21 | 1,120.00 | 1,120.00 | 1,070.00 | 1,095.00 | 1,095.00 | 4,056 |
| 2023-03-20 | 1,120.00 | 1,145.00 | 1,100.00 | 1,105.00 | 1,105.00 | 4,593 |
| 2023-03-17 | 1,090.00 | 1,125.00 | 1,075.00 | 1,110.00 | 1,110.00 | 16,130 |
| 2023-03-16 | 1,065.00 | 1,100.00 | 1,045.00 | 1,075.00 | 1,075.00 | 5,725 |
| 2023-03-15 | 1,075.00 | 1,075.00 | 1,035.00 | 1,045.00 | 1,045.00 | 5,343 |
| 2023-03-14 | 1,115.00 | 1,115.00 | 1,050.00 | 1,070.00 | 1,070.00 | 17,273 |
| 2023-03-13 | 1,145.00 | 1,145.00 | 1,095.00 | 1,115.00 | 1,115.00 | 4,971 |
| 2023-03-10 | 1,165.00 | 1,165.00 | 1,090.00 | 1,140.00 | 1,140.00 | 14,389 |
| 2023-03-09 | 1,165.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | 4,776 |
| 2023-03-07 | 1,190.00 | 1,190.00 | 1,150.00 | 1,165.00 | 1,165.00 | 4,909 |
| 2023-03-06 | 1,145.00 | 1,235.00 | 1,130.00 | 1,170.00 | 1,170.00 | 21,143 |
| 2023-03-03 | 1,030.00 | 1,135.00 | 1,020.00 | 1,130.00 | 1,130.00 | 28,500 |
| 2023-03-02 | 1,015.00 | 1,110.00 | 980.00 | 1,020.00 | 1,020.00 | 40,543 |
| 2023-03-01 | 1,065.00 | 1,080.00 | 995.00 | 1,010.00 | 1,010.00 | 17,480 |
| 2023-02-28 | 1,130.00 | 1,130.00 | 1,060.00 | 1,065.00 | 1,065.00 | 10,372 |
| 2023-02-27 | 1,180.00 | 1,190.00 | 1,115.00 | 1,125.00 | 1,125.00 | 9,437 |
| 2023-02-24 | 1,195.00 | 1,225.00 | 1,170.00 | 1,185.00 | 1,185.00 | 1,318 |
| 2023-02-22 | 1,260.00 | 1,265.00 | 1,130.00 | 1,195.00 | 1,195.00 | 5,007 |
| 2023-02-21 | 1,280.00 | 1,330.00 | 1,220.00 | 1,265.00 | 1,265.00 | 7,138 |
| 2023-02-20 | 1,340.00 | 1,340.00 | 1,235.00 | 1,280.00 | 1,280.00 | 1,677 |
| 2023-02-17 | 1,510.00 | 1,510.00 | 1,305.00 | 1,340.00 | 1,340.00 | 3,581 |
| 2023-02-16 | 1,370.00 | 1,600.00 | 1,300.00 | 1,375.00 | 1,375.00 | 12,118 |
| 2023-02-15 | 1,425.00 | 1,430.00 | 1,310.00 | 1,325.00 | 1,325.00 | 1,296 |
| 2023-02-14 | 1,445.00 | 1,500.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,607 |
| 2023-02-13 | 1,510.00 | 1,515.00 | 1,405.00 | 1,415.00 | 1,415.00 | 5,326 |
| 2023-02-10 | 1,560.00 | 1,655.00 | 1,500.00 | 1,560.00 | 1,560.00 | 8,346 |
| 2023-02-09 | 1,620.00 | 1,620.00 | 1,520.00 | 1,555.00 | 1,476.60 | 3,168 |
| 2023-02-08 | 1,615.00 | 1,620.00 | 1,590.00 | 1,620.00 | 1,538.32 | 2,395 |
| 2023-02-07 | 1,610.00 | 1,620.00 | 1,600.00 | 1,615.00 | 1,533.57 | 1,930 |
| 2023-02-06 | 1,640.00 | 1,645.00 | 1,590.00 | 1,625.00 | 1,543.07 | 2,534 |
| 2023-02-03 | 1,625.00 | 1,630.00 | 1,560.00 | 1,625.00 | 1,543.07 | 2,153 |
| 2023-02-02 | 1,675.00 | 1,735.00 | 1,600.00 | 1,605.00 | 1,524.08 | 10,372 |
| 2023-02-01 | 1,770.00 | 1,770.00 | 1,590.00 | 1,660.00 | 1,576.31 | 9,815 |
| 2023-01-31 | 1,830.00 | 1,870.00 | 1,650.00 | 1,720.00 | 1,633.28 | 6,121 |
| 2023-01-30 | 1,560.00 | 1,800.00 | 1,540.00 | 1,665.00 | 1,581.05 | 14,705 |
| 2023-01-27 | 1,570.00 | 1,575.00 | 1,530.00 | 1,535.00 | 1,457.61 | 2,127 |
| 2023-01-26 | 1,585.00 | 1,600.00 | 1,530.00 | 1,565.00 | 1,486.10 | 1,445 |
| 2023-01-25 | 1,605.00 | 1,640.00 | 1,550.00 | 1,585.00 | 1,505.09 | 2,639 |
| 2023-01-24 | 1,650.00 | 1,660.00 | 1,600.00 | 1,620.00 | 1,538.32 | 1,654 |
| 2023-01-23 | 1,580.00 | 1,700.00 | 1,580.00 | 1,635.00 | 1,552.57 | 6,711 |
| 2023-01-20 | 1,520.00 | 1,675.00 | 1,510.00 | 1,585.00 | 1,505.09 | 4,597 |
| 2023-01-19 | 1,585.00 | 1,650.00 | 1,490.00 | 1,510.00 | 1,433.87 | 5,237 |
| 2023-01-18 | 1,540.00 | 1,970.00 | 1,530.00 | 1,565.00 | 1,486.10 | 31,905 |
| 2023-01-17 | 1,490.00 | 1,630.00 | 1,485.00 | 1,535.00 | 1,457.61 | 3,668 |
| 2023-01-16 | 1,445.00 | 1,490.00 | 1,445.00 | 1,480.00 | 1,405.38 | 871 |
| 2023-01-13 | 1,435.00 | 1,455.00 | 1,425.00 | 1,440.00 | 1,367.40 | 557 |
| 2023-01-12 | 1,480.00 | 1,480.00 | 1,405.00 | 1,425.00 | 1,353.15 | 804 |
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.