AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 528.00 | 557.00 | 527.00 | 553.00 | 553.00 | 5,086 |
| 2026-07-24 | 530.00 | 536.00 | 516.00 | 532.00 | 532.00 | 2,972 |
| 2026-07-23 | 542.00 | 542.00 | 525.00 | 533.00 | 533.00 | 1,487 |
| 2026-07-22 | 530.00 | 542.00 | 527.00 | 538.00 | 538.00 | 1,164 |
| 2026-07-21 | 531.00 | 535.00 | 518.00 | 533.00 | 533.00 | 2,016 |
| 2026-07-20 | 503.00 | 530.00 | 501.00 | 526.00 | 526.00 | 3,059 |
| 2026-07-17 | 500.00 | 516.00 | 497.00 | 513.00 | 513.00 | 1,549 |
| 2026-07-16 | 513.00 | 513.00 | 500.00 | 506.00 | 506.00 | 1,230 |
| 2026-07-15 | 518.00 | 518.00 | 510.00 | 514.00 | 514.00 | 969 |
| 2026-07-14 | 518.00 | 518.00 | 512.00 | 517.00 | 517.00 | 1,124 |
| 2026-07-13 | 528.00 | 528.00 | 512.00 | 521.00 | 521.00 | 6,073 |
| 2026-07-10 | 538.00 | 568.00 | 526.00 | 539.00 | 539.00 | 7,991 |
| 2026-07-09 | 543.00 | 561.00 | 533.00 | 538.00 | 538.00 | 4,332 |
| 2026-07-08 | 531.00 | 550.00 | 524.00 | 535.00 | 535.00 | 919 |
| 2026-07-07 | 530.00 | 539.00 | 522.00 | 534.00 | 534.00 | 1,822 |
| 2026-07-06 | 535.00 | 554.00 | 519.00 | 527.00 | 527.00 | 6,813 |
| 2026-07-03 | 551.00 | 551.00 | 534.00 | 544.00 | 544.00 | 1,849 |
| 2026-07-02 | 539.00 | 563.00 | 539.00 | 542.00 | 542.00 | 1,491 |
| 2026-07-01 | 529.00 | 549.00 | 519.00 | 541.00 | 541.00 | 5,967 |
| 2026-06-30 | 515.00 | 556.00 | 515.00 | 532.00 | 532.00 | 4,366 |
| 2026-06-29 | 544.00 | 555.00 | 503.00 | 528.00 | 528.00 | 9,300 |
| 2026-06-26 | 559.00 | 562.00 | 521.00 | 540.00 | 540.00 | 14,813 |
| 2026-06-25 | 570.00 | 577.00 | 559.00 | 563.00 | 563.00 | 1,665 |
| 2026-06-24 | 575.00 | 579.00 | 567.00 | 571.00 | 571.00 | 1,162 |
| 2026-06-23 | 577.00 | 579.00 | 569.00 | 575.00 | 575.00 | 1,577 |
| 2026-06-22 | 599.00 | 603.00 | 575.00 | 581.00 | 581.00 | 2,872 |
| 2026-06-19 | 609.00 | 618.00 | 600.00 | 608.00 | 608.00 | 2,460 |
| 2026-06-18 | 601.00 | 612.00 | 601.00 | 604.00 | 604.00 | 1,124 |
| 2026-06-17 | 596.00 | 627.00 | 596.00 | 623.00 | 623.00 | 5,659 |
| 2026-06-16 | 599.00 | 605.00 | 596.00 | 599.00 | 599.00 | 658 |
| 2026-06-15 | 578.00 | 606.00 | 577.00 | 596.00 | 596.00 | 3,451 |
| 2026-06-11 | 576.00 | 588.00 | 576.00 | 584.00 | 584.00 | 586 |
| 2026-06-10 | 585.00 | 591.00 | 575.00 | 586.00 | 586.00 | 1,596 |
| 2026-06-09 | 581.00 | 591.00 | 579.00 | 587.00 | 587.00 | 921 |
| 2026-06-08 | 601.00 | 601.00 | 575.00 | 575.00 | 575.00 | 3,968 |
| 2026-06-05 | 600.00 | 603.00 | 595.00 | 597.00 | 597.00 | 1,051 |
| 2026-06-04 | 602.00 | 605.00 | 594.00 | 603.00 | 603.00 | 1,313 |
| 2026-06-03 | 604.00 | 608.00 | 602.00 | 605.00 | 605.00 | 495 |
| 2026-06-02 | 601.00 | 610.00 | 598.00 | 609.00 | 609.00 | 935 |
| 2026-06-01 | 597.00 | 602.00 | 597.00 | 600.00 | 600.00 | 1,876 |
| 2026-05-29 | 601.00 | 605.00 | 596.00 | 601.00 | 601.00 | 953 |
| 2026-05-28 | 600.00 | 606.00 | 595.00 | 600.00 | 600.00 | 1,218 |
| 2026-05-27 | 597.00 | 604.00 | 596.00 | 600.00 | 600.00 | 1,305 |
| 2026-05-26 | 614.00 | 615.00 | 596.00 | 601.00 | 601.00 | 6,065 |
| 2026-05-25 | 624.00 | 624.00 | 611.00 | 615.00 | 615.00 | 2,236 |
| 2026-05-22 | 623.00 | 626.00 | 622.00 | 623.00 | 623.00 | 857 |
| 2026-05-21 | 622.00 | 624.00 | 620.00 | 621.00 | 621.00 | 997 |
| 2026-05-20 | 624.00 | 625.00 | 621.00 | 623.00 | 623.00 | 1,181 |
| 2026-05-19 | 624.00 | 628.00 | 622.00 | 626.00 | 626.00 | 1,009 |
| 2026-05-18 | 626.00 | 628.00 | 624.00 | 625.00 | 625.00 | 1,917 |
| 2026-05-15 | 626.00 | 627.00 | 626.00 | 627.00 | 627.00 | 805 |
| 2026-05-14 | 625.00 | 627.00 | 625.00 | 626.00 | 626.00 | 906 |
| 2026-05-13 | 623.00 | 627.00 | 621.00 | 624.00 | 624.00 | 676 |
| 2026-05-12 | 630.00 | 630.00 | 620.00 | 626.00 | 626.00 | 1,867 |
| 2026-05-11 | 631.00 | 631.00 | 624.00 | 626.00 | 626.00 | 1,080 |
| 2026-05-08 | 622.00 | 642.00 | 620.00 | 626.00 | 626.00 | 2,718 |
| 2026-05-07 | 649.00 | 653.00 | 612.00 | 650.00 | 650.00 | 12,712 |
| 2026-05-06 | 650.00 | 654.00 | 649.00 | 649.00 | 649.00 | 835 |
| 2026-05-05 | 651.00 | 654.00 | 649.00 | 652.00 | 652.00 | 1,159 |
| 2026-05-04 | 649.00 | 650.00 | 642.00 | 648.00 | 648.00 | 3,346 |
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.