AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 681.00 | 682.00 | 672.00 | 677.00 | 677.00 | 4,699 |
| 2026-02-03 | 676.00 | 680.00 | 671.00 | 676.00 | 676.00 | 2,466 |
| 2026-02-02 | 672.00 | 677.00 | 666.00 | 674.00 | 674.00 | 4,895 |
| 2026-01-30 | 672.00 | 672.00 | 666.00 | 669.00 | 669.00 | 1,791 |
| 2026-01-29 | 665.00 | 671.00 | 665.00 | 669.00 | 669.00 | 4,112 |
| 2026-01-28 | 665.00 | 670.00 | 664.00 | 667.00 | 667.00 | 1,934 |
| 2026-01-27 | 666.00 | 669.00 | 663.00 | 665.00 | 665.00 | 2,679 |
| 2026-01-26 | 667.00 | 670.00 | 660.00 | 668.00 | 668.00 | 5,559 |
| 2026-01-23 | 670.00 | 670.00 | 662.00 | 665.00 | 665.00 | 3,004 |
| 2026-01-22 | 666.00 | 671.00 | 665.00 | 669.00 | 669.00 | 2,377 |
| 2026-01-21 | 663.00 | 669.00 | 660.00 | 665.00 | 665.00 | 4,410 |
| 2026-01-20 | 663.00 | 669.00 | 660.00 | 662.00 | 662.00 | 2,525 |
| 2026-01-19 | 674.00 | 677.00 | 659.00 | 666.00 | 666.00 | 9,058 |
| 2026-01-16 | 664.00 | 676.00 | 664.00 | 671.00 | 671.00 | 2,594 |
| 2026-01-15 | 664.00 | 669.00 | 662.00 | 666.00 | 666.00 | 724 |
| 2026-01-14 | 665.00 | 665.00 | 661.00 | 661.00 | 661.00 | 750 |
| 2026-01-13 | 662.00 | 665.00 | 661.00 | 662.00 | 662.00 | 736 |
| 2026-01-12 | 662.00 | 665.00 | 660.00 | 663.00 | 663.00 | 1,757 |
| 2026-01-09 | 662.00 | 665.00 | 661.00 | 663.00 | 663.00 | 1,135 |
| 2026-01-08 | 663.00 | 664.00 | 661.00 | 661.00 | 661.00 | 469 |
| 2026-01-06 | 663.00 | 665.00 | 661.00 | 661.00 | 661.00 | 528 |
| 2026-01-05 | 662.00 | 665.00 | 654.00 | 664.00 | 664.00 | 1,828 |
| 2025-12-30 | 663.00 | 667.00 | 661.00 | 663.00 | 663.00 | 3,068 |
| 2025-12-29 | 665.00 | 678.00 | 650.00 | 664.00 | 664.00 | 6,393 |
| 2025-12-26 | 661.00 | 668.00 | 661.00 | 666.00 | 666.00 | 2,031 |
| 2025-12-25 | 661.00 | 667.00 | 661.00 | 665.00 | 665.00 | 1,219 |
| 2025-12-24 | 663.00 | 667.00 | 660.00 | 662.00 | 662.00 | 2,046 |
| 2025-12-23 | 677.00 | 677.00 | 660.00 | 665.00 | 665.00 | 8,051 |
| 2025-12-22 | 692.00 | 697.00 | 679.00 | 686.00 | 686.00 | 9,531 |
| 2025-12-19 | 684.00 | 702.00 | 680.00 | 689.00 | 689.00 | 5,109 |
| 2025-12-18 | 685.00 | 685.00 | 681.00 | 683.00 | 683.00 | 814 |
| 2025-12-17 | 684.00 | 686.00 | 681.00 | 681.00 | 681.00 | 820 |
| 2025-12-16 | 684.00 | 688.00 | 676.00 | 681.00 | 681.00 | 2,191 |
| 2025-12-15 | 682.00 | 684.00 | 678.00 | 684.00 | 684.00 | 837 |
| 2025-12-12 | 682.00 | 689.00 | 676.00 | 682.00 | 682.00 | 2,127 |
| 2025-12-11 | 680.00 | 683.00 | 674.00 | 680.00 | 680.00 | 3,613 |
| 2025-12-10 | 683.00 | 683.00 | 678.00 | 680.00 | 680.00 | 598 |
| 2025-12-09 | 683.00 | 686.00 | 678.00 | 681.00 | 681.00 | 744 |
| 2025-12-08 | 682.00 | 686.00 | 676.00 | 683.00 | 683.00 | 1,784 |
| 2025-12-05 | 690.00 | 692.00 | 670.00 | 680.00 | 680.00 | 2,424 |
| 2025-12-04 | 683.00 | 690.00 | 683.00 | 686.00 | 686.00 | 779 |
| 2025-12-03 | 684.00 | 684.00 | 678.00 | 682.00 | 682.00 | 841 |
| 2025-12-02 | 676.00 | 686.00 | 675.00 | 680.00 | 680.00 | 1,540 |
| 2025-12-01 | 673.00 | 678.00 | 673.00 | 676.00 | 676.00 | 1,097 |
| 2025-11-28 | 676.00 | 678.00 | 674.00 | 675.00 | 675.00 | 1,092 |
| 2025-11-27 | 676.00 | 678.00 | 675.00 | 677.00 | 677.00 | 812 |
| 2025-11-26 | 679.00 | 679.00 | 675.00 | 679.00 | 679.00 | 893 |
| 2025-11-25 | 674.00 | 679.00 | 674.00 | 678.00 | 678.00 | 1,106 |
| 2025-11-24 | 680.00 | 680.00 | 671.00 | 677.00 | 677.00 | 2,113 |
| 2025-11-21 | 676.00 | 678.00 | 672.00 | 676.00 | 676.00 | 1,820 |
| 2025-11-20 | 676.00 | 679.00 | 669.00 | 678.00 | 678.00 | 2,366 |
| 2025-11-19 | 669.00 | 673.00 | 666.00 | 670.00 | 670.00 | 1,054 |
| 2025-11-18 | 665.00 | 671.00 | 665.00 | 667.00 | 667.00 | 1,828 |
| 2025-11-17 | 669.00 | 671.00 | 663.00 | 668.00 | 668.00 | 1,297 |
| 2025-11-14 | 671.00 | 672.00 | 666.00 | 668.00 | 668.00 | 931 |
| 2025-11-13 | 669.00 | 672.00 | 668.00 | 669.00 | 669.00 | 668 |
| 2025-11-12 | 668.00 | 670.00 | 665.00 | 666.00 | 666.00 | 705 |
| 2025-11-11 | 676.00 | 676.00 | 663.00 | 668.00 | 668.00 | 1,439 |
| 2025-11-10 | 684.00 | 684.00 | 666.00 | 671.00 | 671.00 | 8,282 |
| 2025-11-07 | 681.00 | 684.00 | 677.00 | 680.00 | 680.00 | 1,520 |
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.