AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 1,010.00 | 1,015.00 | 990.00 | 1,005.00 | 938.94 | 111 |
| 2022-01-28 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 943.61 | 52 |
| 2022-01-27 | 1,005.00 | 1,020.00 | 995.00 | 1,020.00 | 952.95 | 75 |
| 2022-01-26 | 1,020.00 | 1,025.00 | 1,000.00 | 1,015.00 | 948.28 | 57 |
| 2022-01-25 | 1,015.00 | 1,025.00 | 1,015.00 | 1,020.00 | 952.95 | 42 |
| 2022-01-24 | 1,030.00 | 1,035.00 | 995.00 | 1,020.00 | 952.95 | 188 |
| 2022-01-21 | 1,040.00 | 1,040.00 | 1,020.00 | 1,025.00 | 957.62 | 77 |
| 2022-01-20 | 1,025.00 | 1,040.00 | 1,020.00 | 1,035.00 | 966.96 | 70 |
| 2022-01-19 | 1,020.00 | 1,030.00 | 1,020.00 | 1,020.00 | 952.95 | 89 |
| 2022-01-18 | 1,040.00 | 1,040.00 | 1,020.00 | 1,020.00 | 952.95 | 143 |
| 2022-01-17 | 1,035.00 | 1,045.00 | 1,020.00 | 1,040.00 | 971.64 | 60 |
| 2022-01-14 | 1,040.00 | 1,040.00 | 1,015.00 | 1,020.00 | 952.95 | 156 |
| 2022-01-13 | 1,080.00 | 1,080.00 | 1,025.00 | 1,040.00 | 971.64 | 97 |
| 2022-01-12 | 1,030.00 | 1,145.00 | 1,020.00 | 1,050.00 | 980.98 | 633 |
| 2022-01-11 | 1,010.00 | 1,100.00 | 1,010.00 | 1,020.00 | 952.95 | 460 |
| 2022-01-10 | 1,020.00 | 1,025.00 | 985.00 | 1,005.00 | 938.94 | 204 |
| 2022-01-07 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 957.62 | 0 |
| 2022-01-06 | 1,030.00 | 1,030.00 | 1,015.00 | 1,025.00 | 957.62 | 32 |
| 2022-01-05 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 957.62 | 37 |
| 2022-01-04 | 1,035.00 | 1,040.00 | 1,010.00 | 1,025.00 | 957.62 | 237 |
| 2022-01-03 | 1,040.00 | 1,040.00 | 1,020.00 | 1,025.00 | 957.62 | 147 |
| 2021-12-30 | 1,035.00 | 1,050.00 | 1,015.00 | 1,030.00 | 962.29 | 397 |
| 2021-12-29 | 1,085.00 | 1,180.00 | 1,010.00 | 1,040.00 | 971.64 | 694 |
| 2021-12-28 | 1,010.00 | 1,025.00 | 1,005.00 | 1,010.00 | 943.61 | 134 |
| 2021-12-27 | 1,010.00 | 1,030.00 | 1,005.00 | 1,005.00 | 938.94 | 97 |
| 2021-12-24 | 1,040.00 | 1,065.00 | 1,005.00 | 1,020.00 | 952.95 | 90 |
| 2021-12-23 | 1,025.00 | 1,055.00 | 1,010.00 | 1,040.00 | 971.64 | 87 |
| 2021-12-22 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 948.28 | 58 |
| 2021-12-21 | 1,015.00 | 1,020.00 | 1,005.00 | 1,015.00 | 948.28 | 33 |
| 2021-12-20 | 1,010.00 | 1,025.00 | 990.00 | 1,025.00 | 957.62 | 243 |
| 2021-12-17 | 1,000.00 | 1,020.00 | 1,000.00 | 1,005.00 | 938.94 | 88 |
| 2021-12-16 | 1,110.00 | 1,110.00 | 970.00 | 1,010.00 | 943.61 | 636 |
| 2021-12-15 | 1,010.00 | 1,045.00 | 1,005.00 | 1,035.00 | 966.96 | 114 |
| 2021-12-14 | 1,040.00 | 1,080.00 | 945.00 | 1,045.00 | 976.31 | 122 |
| 2021-12-13 | 1,055.00 | 1,145.00 | 1,000.00 | 1,045.00 | 976.31 | 353 |
| 2021-12-10 | 1,060.00 | 1,085.00 | 1,020.00 | 1,055.00 | 985.65 | 256 |
| 2021-12-09 | 1,075.00 | 1,105.00 | 1,060.00 | 1,065.00 | 994.99 | 372 |
| 2021-12-08 | 1,170.00 | 1,170.00 | 1,060.00 | 1,080.00 | 1,009.01 | 956 |
| 2021-12-07 | 1,145.00 | 1,155.00 | 1,100.00 | 1,150.00 | 1,074.40 | 753 |
| 2021-12-06 | 1,160.00 | 1,185.00 | 1,095.00 | 1,120.00 | 1,046.38 | 748 |
| 2021-12-03 | 1,145.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,069.73 | 61 |
| 2021-12-02 | 1,150.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,074.40 | 64 |
| 2021-12-01 | 1,160.00 | 1,160.00 | 1,155.00 | 1,155.00 | 1,079.08 | 31 |
| 2021-11-30 | 1,155.00 | 1,165.00 | 1,150.00 | 1,155.00 | 1,079.08 | 100 |
| 2021-11-29 | 1,130.00 | 1,160.00 | 1,125.00 | 1,150.00 | 1,074.40 | 127 |
| 2021-11-26 | 1,160.00 | 1,165.00 | 1,110.00 | 1,110.00 | 1,037.03 | 369 |
| 2021-11-25 | 1,155.00 | 1,165.00 | 1,150.00 | 1,160.00 | 1,083.75 | 191 |
| 2021-11-24 | 1,170.00 | 1,180.00 | 1,145.00 | 1,155.00 | 1,079.08 | 126 |
| 2021-11-23 | 1,155.00 | 1,155.00 | 1,135.00 | 1,145.00 | 1,069.73 | 140 |
| 2021-11-22 | 1,150.00 | 1,160.00 | 1,125.00 | 1,155.00 | 1,079.08 | 217 |
| 2021-11-19 | 1,160.00 | 1,160.00 | 1,150.00 | 1,150.00 | 1,074.40 | 93 |
| 2021-11-18 | 1,165.00 | 1,165.00 | 1,155.00 | 1,155.00 | 1,079.08 | 112 |
| 2021-11-17 | 1,165.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,088.42 | 59 |
| 2021-11-16 | 1,160.00 | 1,175.00 | 1,160.00 | 1,165.00 | 1,088.42 | 61 |
| 2021-11-15 | 1,165.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,093.09 | 85 |
| 2021-11-12 | 1,165.00 | 1,180.00 | 1,140.00 | 1,170.00 | 1,093.09 | 164 |
| 2021-11-11 | 1,170.00 | 1,175.00 | 1,165.00 | 1,175.00 | 1,097.76 | 148 |
| 2021-11-10 | 1,195.00 | 1,270.00 | 1,160.00 | 1,170.00 | 1,093.09 | 437 |
| 2021-11-09 | 1,170.00 | 1,175.00 | 1,165.00 | 1,165.00 | 1,088.42 | 84 |
| 2021-11-08 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,088.42 | 254 |
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.