AKB Avangard OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	980.00	995.00	920.00	950.00	887.55	862
2022-10-14	860.00	995.00	835.00	970.00	906.24	2,900
2022-10-13	900.00	900.00	835.00	850.00	794.13	570
2022-10-12	780.00	995.00	780.00	895.00	836.17	2,877
2022-10-11	785.00	785.00	770.00	770.00	719.38	17
2022-10-10	755.00	785.00	755.00	765.00	714.71	40
2022-10-07	760.00	760.00	755.00	755.00	705.37	11
2022-10-06	775.00	775.00	755.00	755.00	705.37	41
2022-10-05	775.00	775.00	770.00	770.00	719.38	13
2022-10-04	780.00	780.00	755.00	775.00	724.06	34
2022-10-03	760.00	780.00	745.00	775.00	724.06	31
2022-09-30	760.00	760.00	720.00	735.00	686.68	321
2022-09-29	765.00	775.00	715.00	775.00	724.06	323
2022-09-28	800.00	815.00	755.00	775.00	724.06	136
2022-09-27	815.00	830.00	800.00	800.00	747.41	36
2022-09-26	830.00	840.00	760.00	805.00	752.08	136
2022-09-23	845.00	855.00	835.00	840.00	784.78	47
2022-09-22	850.00	850.00	820.00	845.00	789.45	116
2022-09-21	855.00	870.00	830.00	840.00	784.78	175
2022-09-20	875.00	880.00	850.00	850.00	794.13	157
2022-09-19	880.00	880.00	870.00	875.00	817.48	37
2022-09-16	880.00	880.00	870.00	880.00	822.15	53
2022-09-15	875.00	880.00	870.00	880.00	822.15	80
2022-09-14	885.00	885.00	875.00	875.00	817.48	26
2022-09-13	885.00	885.00	875.00	880.00	822.15	124
2022-09-12	885.00	885.00	875.00	880.00	822.15	46
2022-09-09	885.00	885.00	875.00	875.00	817.48	63
2022-09-08	885.00	885.00	880.00	880.00	822.15	21
2022-09-07	875.00	885.00	875.00	875.00	817.48	38
2022-09-06	880.00	885.00	875.00	880.00	822.15	50
2022-09-05	885.00	885.00	875.00	885.00	826.82	82
2022-09-02	880.00	885.00	875.00	875.00	817.48	30
2022-09-01	875.00	885.00	875.00	885.00	826.82	132
2022-08-31	875.00	890.00	875.00	875.00	817.48	82
2022-08-30	880.00	895.00	870.00	880.00	822.15	235
2022-08-29	860.00	895.00	860.00	875.00	817.48	78
2022-08-26	890.00	915.00	855.00	870.00	812.81	208
2022-08-25	855.00	940.00	855.00	885.00	826.82	894
2022-08-24	855.00	855.00	850.00	855.00	798.80	33
2022-08-23	850.00	855.00	835.00	855.00	798.80	645
2022-08-22	850.00	860.00	850.00	855.00	798.80	31
2022-08-19	850.00	870.00	840.00	850.00	794.13	139
2022-08-18	845.00	855.00	840.00	850.00	794.13	195
2022-08-17	840.00	850.00	840.00	845.00	789.45	80
2022-08-16	845.00	855.00	835.00	850.00	794.13	264
2022-08-15	845.00	925.00	835.00	840.00	784.78	804
2022-08-12	840.00	845.00	820.00	835.00	780.11	424
2022-08-11	835.00	845.00	835.00	845.00	789.45	39
2022-08-10	840.00	845.00	835.00	845.00	789.45	21
2022-08-09	835.00	840.00	830.00	840.00	784.78	64
2022-08-08	840.00	840.00	835.00	840.00	784.78	23
2022-08-05	840.00	845.00	830.00	835.00	780.11	53
2022-08-04	850.00	850.00	840.00	845.00	789.45	20
2022-08-03	845.00	850.00	840.00	850.00	794.13	65
2022-08-02	845.00	845.00	830.00	835.00	780.11	143
2022-08-01	860.00	865.00	830.00	845.00	789.45	149
2022-07-29	845.00	865.00	840.00	855.00	798.80	122
2022-07-28	860.00	860.00	835.00	840.00	784.78	96
2022-07-27	910.00	940.00	835.00	840.00	784.78	370
2022-07-26	840.00	850.00	830.00	835.00	780.11	165

← NewerPage 18 of 22 · 1,272 trading daysOlder →

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.