AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 643.00 | 648.00 | 639.00 | 645.00 | 645.00 | 3,347 |
| 2026-04-29 | 648.00 | 652.00 | 644.00 | 646.00 | 646.00 | 3,228 |
| 2026-04-28 | 670.00 | 670.00 | 646.00 | 651.00 | 651.00 | 11,755 |
| 2026-04-27 | 678.00 | 708.00 | 677.00 | 687.00 | 687.00 | 25,344 |
| 2026-04-24 | 678.00 | 682.00 | 672.00 | 674.00 | 674.00 | 3,394 |
| 2026-04-23 | 676.00 | 679.00 | 667.00 | 676.00 | 676.00 | 3,553 |
| 2026-04-22 | 674.00 | 678.00 | 666.00 | 676.00 | 676.00 | 2,408 |
| 2026-04-21 | 677.00 | 679.00 | 673.00 | 676.00 | 676.00 | 1,973 |
| 2026-04-20 | 679.00 | 680.00 | 672.00 | 678.00 | 678.00 | 2,281 |
| 2026-04-17 | 675.00 | 679.00 | 671.00 | 678.00 | 678.00 | 2,899 |
| 2026-04-16 | 675.00 | 680.00 | 674.00 | 677.00 | 677.00 | 1,723 |
| 2026-04-15 | 674.00 | 680.00 | 671.00 | 680.00 | 680.00 | 3,989 |
| 2026-04-14 | 679.00 | 679.00 | 672.00 | 676.00 | 676.00 | 1,090 |
| 2026-04-13 | 675.00 | 681.00 | 673.00 | 674.00 | 674.00 | 3,087 |
| 2026-04-10 | 678.00 | 681.00 | 676.00 | 678.00 | 678.00 | 1,058 |
| 2026-04-09 | 683.00 | 684.00 | 677.00 | 677.00 | 677.00 | 1,819 |
| 2026-04-08 | 680.00 | 684.00 | 677.00 | 681.00 | 681.00 | 1,628 |
| 2026-04-07 | 678.00 | 684.00 | 678.00 | 682.00 | 682.00 | 2,208 |
| 2026-04-06 | 679.00 | 684.00 | 671.00 | 683.00 | 683.00 | 3,345 |
| 2026-04-03 | 677.00 | 681.00 | 676.00 | 676.00 | 676.00 | 1,292 |
| 2026-04-02 | 675.00 | 682.00 | 674.00 | 677.00 | 677.00 | 2,183 |
| 2026-04-01 | 676.00 | 680.00 | 671.00 | 676.00 | 676.00 | 1,709 |
| 2026-03-31 | 675.00 | 681.00 | 673.00 | 679.00 | 679.00 | 2,183 |
| 2026-03-30 | 678.00 | 682.00 | 671.00 | 676.00 | 676.00 | 4,143 |
| 2026-03-27 | 681.00 | 689.00 | 674.00 | 676.00 | 676.00 | 2,593 |
| 2026-03-26 | 681.00 | 688.00 | 681.00 | 683.00 | 683.00 | 1,386 |
| 2026-03-25 | 681.00 | 687.00 | 681.00 | 686.00 | 686.00 | 1,629 |
| 2026-03-24 | 683.00 | 690.00 | 679.00 | 682.00 | 682.00 | 3,721 |
| 2026-03-23 | 678.00 | 687.00 | 675.00 | 681.00 | 681.00 | 5,079 |
| 2026-03-20 | 671.00 | 679.00 | 671.00 | 679.00 | 679.00 | 2,370 |
| 2026-03-19 | 678.00 | 678.00 | 663.00 | 673.00 | 673.00 | 2,703 |
| 2026-03-18 | 680.00 | 681.00 | 674.00 | 680.00 | 680.00 | 1,286 |
| 2026-03-17 | 675.00 | 682.00 | 672.00 | 679.00 | 679.00 | 1,233 |
| 2026-03-16 | 678.00 | 686.00 | 671.00 | 674.00 | 674.00 | 5,770 |
| 2026-03-13 | 675.00 | 683.00 | 673.00 | 679.00 | 679.00 | 4,575 |
| 2026-03-12 | 670.00 | 681.00 | 665.00 | 672.00 | 672.00 | 8,647 |
| 2026-03-11 | 666.00 | 671.00 | 665.00 | 666.00 | 666.00 | 4,388 |
| 2026-03-10 | 661.00 | 669.00 | 661.00 | 668.00 | 668.00 | 2,194 |
| 2026-03-09 | 667.00 | 668.00 | 662.00 | 667.00 | 667.00 | 2,512 |
| 2026-03-06 | 667.00 | 669.00 | 667.00 | 667.00 | 667.00 | 1,369 |
| 2026-03-05 | 668.00 | 669.00 | 667.00 | 668.00 | 668.00 | 1,979 |
| 2026-03-04 | 668.00 | 670.00 | 668.00 | 669.00 | 669.00 | 1,153 |
| 2026-03-03 | 668.00 | 670.00 | 667.00 | 668.00 | 668.00 | 2,703 |
| 2026-03-02 | 673.00 | 673.00 | 666.00 | 669.00 | 669.00 | 2,209 |
| 2026-02-27 | 674.00 | 674.00 | 668.00 | 672.00 | 672.00 | 745 |
| 2026-02-26 | 670.00 | 674.00 | 670.00 | 671.00 | 671.00 | 1,169 |
| 2026-02-25 | 669.00 | 674.00 | 668.00 | 672.00 | 672.00 | 1,687 |
| 2026-02-24 | 683.00 | 687.00 | 651.00 | 671.00 | 671.00 | 8,946 |
| 2026-02-20 | 678.00 | 685.00 | 677.00 | 685.00 | 685.00 | 2,436 |
| 2026-02-19 | 681.00 | 681.00 | 674.00 | 678.00 | 678.00 | 1,459 |
| 2026-02-18 | 678.00 | 683.00 | 677.00 | 680.00 | 680.00 | 1,376 |
| 2026-02-17 | 678.00 | 685.00 | 677.00 | 681.00 | 681.00 | 2,787 |
| 2026-02-16 | 679.00 | 679.00 | 670.00 | 676.00 | 676.00 | 2,949 |
| 2026-02-13 | 673.00 | 679.00 | 671.00 | 675.00 | 675.00 | 1,271 |
| 2026-02-12 | 675.00 | 676.00 | 669.00 | 671.00 | 671.00 | 918 |
| 2026-02-11 | 668.00 | 677.00 | 667.00 | 673.00 | 673.00 | 1,292 |
| 2026-02-10 | 666.00 | 672.00 | 666.00 | 670.00 | 670.00 | 934 |
| 2026-02-09 | 670.00 | 674.00 | 665.00 | 669.00 | 669.00 | 3,750 |
| 2026-02-06 | 675.00 | 678.00 | 662.00 | 669.00 | 669.00 | 4,169 |
| 2026-02-05 | 673.00 | 677.00 | 666.00 | 673.00 | 673.00 | 2,036 |
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.