AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 1,400.00 | 1,480.00 | 1,395.00 | 1,430.00 | 1,357.90 | 1,925 |
| 2023-01-10 | 1,490.00 | 1,490.00 | 1,365.00 | 1,420.00 | 1,348.41 | 687 |
| 2023-01-09 | 1,440.00 | 1,470.00 | 1,300.00 | 1,435.00 | 1,362.65 | 2,460 |
| 2023-01-06 | 1,595.00 | 1,740.00 | 1,350.00 | 1,420.00 | 1,348.41 | 16,945 |
| 2023-01-05 | 1,160.00 | 1,600.00 | 1,100.00 | 1,600.00 | 1,519.33 | 21,781 |
| 2023-01-04 | 1,095.00 | 1,175.00 | 1,095.00 | 1,155.00 | 1,096.77 | 2,291 |
| 2023-01-03 | 1,020.00 | 1,190.00 | 975.00 | 1,095.00 | 1,039.79 | 5,438 |
| 2022-12-30 | 960.00 | 1,050.00 | 955.00 | 1,005.00 | 954.33 | 2,263 |
| 2022-12-29 | 955.00 | 990.00 | 950.00 | 970.00 | 921.09 | 184 |
| 2022-12-28 | 955.00 | 980.00 | 945.00 | 955.00 | 906.85 | 149 |
| 2022-12-27 | 950.00 | 990.00 | 945.00 | 965.00 | 916.35 | 347 |
| 2022-12-26 | 955.00 | 970.00 | 945.00 | 950.00 | 902.10 | 374 |
| 2022-12-23 | 950.00 | 955.00 | 945.00 | 955.00 | 906.85 | 96 |
| 2022-12-22 | 945.00 | 955.00 | 945.00 | 950.00 | 902.10 | 70 |
| 2022-12-21 | 950.00 | 955.00 | 945.00 | 950.00 | 902.10 | 195 |
| 2022-12-20 | 965.00 | 995.00 | 940.00 | 950.00 | 902.10 | 503 |
| 2022-12-19 | 950.00 | 1,000.00 | 950.00 | 965.00 | 916.35 | 854 |
| 2022-12-16 | 955.00 | 965.00 | 940.00 | 950.00 | 902.10 | 603 |
| 2022-12-15 | 975.00 | 1,020.00 | 955.00 | 960.00 | 911.60 | 713 |
| 2022-12-14 | 1,000.00 | 1,005.00 | 960.00 | 980.00 | 930.59 | 1,055 |
| 2022-12-13 | 1,005.00 | 1,030.00 | 980.00 | 1,000.00 | 949.58 | 822 |
| 2022-12-12 | 1,035.00 | 1,075.00 | 985.00 | 1,010.00 | 959.08 | 2,574 |
| 2022-12-09 | 955.00 | 1,135.00 | 950.00 | 1,045.00 | 992.31 | 7,500 |
| 2022-12-08 | 965.00 | 975.00 | 950.00 | 955.00 | 906.85 | 183 |
| 2022-12-07 | 950.00 | 970.00 | 930.00 | 965.00 | 916.35 | 252 |
| 2022-12-06 | 970.00 | 980.00 | 965.00 | 965.00 | 916.35 | 138 |
| 2022-12-05 | 965.00 | 985.00 | 960.00 | 975.00 | 925.84 | 42 |
| 2022-12-02 | 970.00 | 985.00 | 940.00 | 980.00 | 930.59 | 369 |
| 2022-12-01 | 975.00 | 980.00 | 970.00 | 975.00 | 925.84 | 112 |
| 2022-11-30 | 980.00 | 980.00 | 970.00 | 975.00 | 925.84 | 220 |
| 2022-11-29 | 970.00 | 985.00 | 965.00 | 985.00 | 935.34 | 319 |
| 2022-11-28 | 1,005.00 | 1,005.00 | 960.00 | 980.00 | 930.59 | 682 |
| 2022-11-25 | 1,010.00 | 1,035.00 | 1,000.00 | 1,015.00 | 963.83 | 361 |
| 2022-11-24 | 1,085.00 | 1,095.00 | 1,015.00 | 1,045.00 | 992.31 | 1,675 |
| 2022-11-23 | 1,120.00 | 1,120.00 | 1,060.00 | 1,075.00 | 1,004.33 | 617 |
| 2022-11-22 | 1,140.00 | 1,145.00 | 1,050.00 | 1,100.00 | 1,027.69 | 1,575 |
| 2022-11-21 | 1,125.00 | 1,180.00 | 1,090.00 | 1,140.00 | 1,065.06 | 2,708 |
| 2022-11-18 | 1,070.00 | 1,155.00 | 1,050.00 | 1,115.00 | 1,041.71 | 3,125 |
| 2022-11-17 | 1,050.00 | 1,180.00 | 1,035.00 | 1,045.00 | 976.31 | 2,185 |
| 2022-11-16 | 1,050.00 | 1,085.00 | 995.00 | 1,035.00 | 966.96 | 884 |
| 2022-11-15 | 1,075.00 | 1,180.00 | 1,005.00 | 1,040.00 | 971.64 | 2,950 |
| 2022-11-14 | 920.00 | 1,225.00 | 920.00 | 1,075.00 | 1,004.33 | 6,530 |
| 2022-11-11 | 930.00 | 930.00 | 920.00 | 920.00 | 859.52 | 130 |
| 2022-11-10 | 930.00 | 930.00 | 915.00 | 930.00 | 868.87 | 125 |
| 2022-11-09 | 940.00 | 940.00 | 870.00 | 930.00 | 868.87 | 632 |
| 2022-11-08 | 945.00 | 950.00 | 935.00 | 945.00 | 882.88 | 220 |
| 2022-11-07 | 945.00 | 950.00 | 935.00 | 940.00 | 878.21 | 207 |
| 2022-11-03 | 935.00 | 945.00 | 935.00 | 935.00 | 873.54 | 81 |
| 2022-11-02 | 935.00 | 945.00 | 925.00 | 945.00 | 882.88 | 117 |
| 2022-11-01 | 950.00 | 955.00 | 925.00 | 935.00 | 873.54 | 346 |
| 2022-10-31 | 960.00 | 960.00 | 935.00 | 945.00 | 882.88 | 278 |
| 2022-10-28 | 935.00 | 960.00 | 925.00 | 945.00 | 882.88 | 317 |
| 2022-10-27 | 930.00 | 940.00 | 910.00 | 940.00 | 878.21 | 236 |
| 2022-10-26 | 940.00 | 940.00 | 890.00 | 925.00 | 864.20 | 488 |
| 2022-10-25 | 930.00 | 960.00 | 915.00 | 940.00 | 878.21 | 214 |
| 2022-10-24 | 930.00 | 935.00 | 880.00 | 930.00 | 868.87 | 250 |
| 2022-10-21 | 915.00 | 935.00 | 875.00 | 930.00 | 868.87 | 134 |
| 2022-10-20 | 920.00 | 930.00 | 910.00 | 920.00 | 859.52 | 162 |
| 2022-10-19 | 935.00 | 935.00 | 915.00 | 920.00 | 859.52 | 134 |
| 2022-10-18 | 960.00 | 960.00 | 915.00 | 930.00 | 868.87 | 248 |
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.