AKB Avangard OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	840.00	850.00	830.00	835.00	780.11	165
2022-07-25	835.00	850.00	835.00	850.00	794.13	38
2022-07-22	845.00	870.00	835.00	845.00	789.45	217
2022-07-21	825.00	845.00	820.00	835.00	780.11	67
2022-07-20	835.00	840.00	830.00	830.00	775.44	16
2022-07-19	840.00	840.00	825.00	830.00	775.44	65
2022-07-18	835.00	850.00	830.00	840.00	784.78	166
2022-07-15	835.00	835.00	805.00	825.00	770.77	140
2022-07-14	820.00	835.00	820.00	835.00	780.11	42
2022-07-13	840.00	840.00	825.00	830.00	775.44	46
2022-07-12	845.00	845.00	830.00	840.00	784.78	69
2022-07-11	855.00	855.00	830.00	840.00	784.78	109
2022-07-08	860.00	870.00	855.00	855.00	798.80	41
2022-07-07	865.00	870.00	845.00	865.00	808.14	259
2022-07-06	830.00	905.00	830.00	860.00	803.47	458
2022-07-05	840.00	840.00	830.00	830.00	775.44	24
2022-07-04	835.00	840.00	825.00	835.00	780.11	111
2022-07-01	825.00	840.00	805.00	840.00	784.78	98
2022-06-30	845.00	850.00	820.00	825.00	770.77	250
2022-06-29	875.00	875.00	820.00	845.00	789.45	437
2022-06-28	860.00	885.00	860.00	875.00	817.48	118
2022-06-27	870.00	875.00	845.00	865.00	808.14	160
2022-06-24	895.00	900.00	875.00	880.00	822.15	53
2022-06-23	890.00	930.00	870.00	890.00	831.50	189
2022-06-22	880.00	945.00	880.00	895.00	836.17	394
2022-06-21	875.00	885.00	855.00	880.00	822.15	240
2022-06-20	885.00	895.00	850.00	875.00	817.48	452
2022-06-17	945.00	945.00	870.00	890.00	831.50	587
2022-06-16	985.00	1,015.00	930.00	940.00	878.21	1,233
2022-06-15	840.00	1,050.00	840.00	940.00	878.21	4,906
2022-06-14	815.00	1,125.00	815.00	835.00	780.11	5,389
2022-06-10	810.00	815.00	805.00	815.00	761.43	17
2022-06-09	815.00	820.00	795.00	815.00	761.43	167
2022-06-08	840.00	840.00	805.00	825.00	770.77	103
2022-06-07	850.00	890.00	530.00	820.00	766.10	1,047
2022-06-06	850.00	850.00	845.00	850.00	794.13	24
2022-06-03	855.00	865.00	850.00	855.00	798.80	55
2022-06-02	860.00	870.00	860.00	870.00	812.81	6
2022-06-01	855.00	880.00	850.00	855.00	798.80	79
2022-05-31	875.00	875.00	850.00	855.00	798.80	166
2022-05-30	865.00	875.00	865.00	875.00	817.48	32
2022-05-27	875.00	875.00	865.00	875.00	817.48	60
2022-05-26	885.00	890.00	870.00	870.00	812.81	151
2022-05-25	905.00	905.00	885.00	890.00	831.50	46
2022-05-24	890.00	915.00	875.00	905.00	845.51	486
2022-05-23	875.00	985.00	875.00	895.00	836.17	1,095
2022-05-20	910.00	910.00	870.00	875.00	817.48	296
2022-05-19	895.00	1,050.00	890.00	910.00	850.18	2,184
2022-05-18	895.00	905.00	890.00	890.00	831.50	54
2022-05-17	890.00	905.00	890.00	905.00	845.51	23
2022-05-16	910.00	915.00	885.00	905.00	845.51	54
2022-05-13	895.00	920.00	895.00	910.00	850.18	75
2022-05-12	910.00	910.00	885.00	895.00	836.17	49
2022-05-11	895.00	915.00	885.00	890.00	831.50	63
2022-05-06	885.00	895.00	875.00	895.00	836.17	46
2022-05-05	885.00	895.00	885.00	885.00	826.82	11
2022-05-04	890.00	900.00	885.00	885.00	826.82	52
2022-04-29	890.00	895.00	885.00	885.00	826.82	19
2022-04-28	895.00	900.00	885.00	885.00	826.82	53
2022-04-27	880.00	895.00	870.00	895.00	836.17	140

← NewerPage 19 of 22 · 1,273 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.