AKB Avangard OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	870.00	890.00	870.00	880.00	822.15	110
2022-04-25	925.00	925.00	870.00	875.00	817.48	187
2022-04-22	940.00	960.00	920.00	935.00	873.54	55
2022-04-21	915.00	945.00	915.00	940.00	878.21	127
2022-04-20	875.00	1,030.00	870.00	915.00	854.85	895
2022-04-19	890.00	900.00	865.00	880.00	822.15	119
2022-04-18	925.00	985.00	880.00	895.00	836.17	186
2022-04-15	940.00	985.00	850.00	930.00	868.87	282
2022-04-14	1,050.00	1,050.00	930.00	930.00	868.87	190
2022-04-13	1,090.00	1,120.00	965.00	1,010.00	943.61	1,639
2022-04-12	880.00	1,215.00	800.00	1,105.00	1,032.36	2,432
2022-04-11	885.00	920.00	875.00	880.00	822.15	213
2022-04-08	885.00	900.00	885.00	895.00	836.17	41
2022-04-07	890.00	895.00	860.00	895.00	836.17	70
2022-04-06	890.00	915.00	855.00	890.00	831.50	163
2022-04-05	935.00	935.00	875.00	900.00	840.84	169
2022-04-04	900.00	945.00	900.00	940.00	878.21	82
2022-04-01	905.00	940.00	880.00	905.00	845.51	217
2022-03-31	835.00	965.00	820.00	880.00	822.15	361
2022-03-30	820.00	900.00	745.00	835.00	780.11	530
2022-03-29	805.00	870.00	775.00	825.00	770.77	197
2022-03-28	620.00	970.00	620.00	805.00	752.08	298
2022-03-25	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-24	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-23	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-22	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-21	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-18	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-17	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-16	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-15	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-14	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-11	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-10	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-09	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-04	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-03	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-02	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-03-01	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-02-28	1,020.00	1,020.00	1,020.00	1,020.00	952.95	0
2022-02-25	845.00	1,055.00	845.00	1,020.00	952.95	269
2022-02-24	855.00	880.00	570.00	850.00	794.13	174
2022-02-23	950.00	950.00	950.00	950.00	887.55	0
2022-02-22	965.00	985.00	850.00	945.00	882.88	207
2022-02-21	995.00	1,005.00	975.00	990.00	924.92	104
2022-02-18	995.00	1,010.00	995.00	1,000.00	934.27	144
2022-02-17	995.00	1,005.00	995.00	1,000.00	934.27	23
2022-02-16	1,005.00	1,005.00	995.00	1,005.00	938.94	123
2022-02-15	1,010.00	1,010.00	1,000.00	1,000.00	934.27	51
2022-02-14	1,000.00	1,010.00	995.00	1,005.00	938.94	216
2022-02-11	1,005.00	1,005.00	995.00	1,000.00	934.27	29
2022-02-10	1,010.00	1,010.00	995.00	1,005.00	938.94	223
2022-02-09	1,005.00	1,095.00	995.00	1,005.00	938.94	474
2022-02-08	1,000.00	1,010.00	1,000.00	1,010.00	943.61	104
2022-02-07	1,010.00	1,010.00	1,000.00	1,000.00	934.27	45
2022-02-04	1,015.00	1,015.00	1,005.00	1,005.00	938.94	49
2022-02-03	1,010.00	1,015.00	1,005.00	1,010.00	943.61	56
2022-02-02	1,010.00	1,025.00	1,010.00	1,010.00	943.61	197
2022-02-01	1,005.00	1,015.00	995.00	1,010.00	943.61	79
2022-01-31	1,010.00	1,015.00	990.00	1,005.00	938.94	111

← NewerPage 20 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.