AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 681.00 | 684.00 | 677.00 | 680.00 | 680.00 | 1,520 |
| 2025-11-06 | 681.00 | 682.00 | 661.00 | 680.00 | 680.00 | 2,654 |
| 2025-11-05 | 679.00 | 684.00 | 672.00 | 676.00 | 676.00 | 721 |
| 2025-11-03 | 677.00 | 679.00 | 672.00 | 678.00 | 678.00 | 882 |
| 2025-11-01 | 670.00 | 678.00 | 670.00 | 674.00 | 674.00 | 306 |
| 2025-10-31 | 679.00 | 680.00 | 669.00 | 675.00 | 675.00 | 1,086 |
| 2025-10-30 | 674.00 | 682.00 | 667.00 | 674.00 | 674.00 | 1,581 |
| 2025-10-29 | 666.00 | 675.00 | 666.00 | 672.00 | 672.00 | 1,077 |
| 2025-10-28 | 656.00 | 668.00 | 656.00 | 666.00 | 666.00 | 721 |
| 2025-10-27 | 664.00 | 675.00 | 656.00 | 656.00 | 656.00 | 1,624 |
| 2025-10-24 | 669.00 | 674.00 | 662.00 | 673.00 | 673.00 | 1,825 |
| 2025-10-23 | 675.00 | 675.00 | 660.00 | 666.00 | 666.00 | 2,102 |
| 2025-10-22 | 680.00 | 682.00 | 671.00 | 680.00 | 680.00 | 950 |
| 2025-10-21 | 688.00 | 688.00 | 671.00 | 674.00 | 674.00 | 1,672 |
| 2025-10-20 | 679.00 | 690.00 | 674.00 | 686.00 | 686.00 | 6,294 |
| 2025-10-17 | 675.00 | 687.00 | 670.00 | 677.00 | 677.00 | 2,971 |
| 2025-10-16 | 665.00 | 675.00 | 663.00 | 668.00 | 668.00 | 2,063 |
| 2025-10-15 | 671.00 | 671.00 | 663.00 | 669.00 | 669.00 | 478 |
| 2025-10-14 | 667.00 | 670.00 | 661.00 | 664.00 | 664.00 | 1,104 |
| 2025-10-13 | 673.00 | 673.00 | 656.00 | 664.00 | 664.00 | 4,642 |
| 2025-10-10 | 667.00 | 674.00 | 664.00 | 667.00 | 667.00 | 1,488 |
| 2025-10-09 | 666.00 | 673.00 | 658.00 | 669.00 | 669.00 | 2,254 |
| 2025-10-08 | 691.00 | 691.00 | 665.00 | 671.00 | 671.00 | 4,375 |
| 2025-10-07 | 687.00 | 710.00 | 668.00 | 689.00 | 689.00 | 13,755 |
| 2025-10-06 | 693.00 | 745.00 | 693.00 | 724.00 | 724.00 | 26,315 |
| 2025-10-03 | 702.00 | 709.00 | 689.00 | 703.00 | 703.00 | 5,220 |
| 2025-10-02 | 704.00 | 712.00 | 681.00 | 707.00 | 707.00 | 4,002 |
| 2025-10-01 | 715.00 | 718.00 | 698.00 | 706.00 | 706.00 | 3,447 |
| 2025-09-30 | 722.00 | 722.00 | 708.00 | 712.00 | 712.00 | 1,245 |
| 2025-09-29 | 720.00 | 725.00 | 710.00 | 713.00 | 713.00 | 1,367 |
| 2025-09-26 | 710.00 | 722.00 | 708.00 | 715.00 | 715.00 | 1,256 |
| 2025-09-25 | 697.00 | 751.00 | 688.00 | 715.00 | 715.00 | 4,548 |
| 2025-09-24 | 697.00 | 703.00 | 688.00 | 699.00 | 699.00 | 1,143 |
| 2025-09-23 | 699.00 | 704.00 | 691.00 | 699.00 | 699.00 | 1,490 |
| 2025-09-22 | 712.00 | 720.00 | 688.00 | 696.00 | 696.00 | 3,612 |
| 2025-09-19 | 720.00 | 725.00 | 694.00 | 707.00 | 707.00 | 3,923 |
| 2025-09-18 | 723.00 | 729.00 | 714.00 | 721.00 | 721.00 | 1,603 |
| 2025-09-17 | 728.00 | 733.00 | 716.00 | 722.00 | 722.00 | 687 |
| 2025-09-16 | 736.00 | 737.00 | 708.00 | 721.00 | 721.00 | 2,540 |
| 2025-09-15 | 747.00 | 749.00 | 717.00 | 732.00 | 732.00 | 2,830 |
| 2025-09-12 | 747.00 | 749.00 | 741.00 | 745.00 | 745.00 | 980 |
| 2025-09-11 | 752.00 | 752.00 | 741.00 | 746.00 | 746.00 | 1,291 |
| 2025-09-10 | 750.00 | 751.00 | 731.00 | 743.00 | 743.00 | 2,231 |
| 2025-09-09 | 760.00 | 762.00 | 745.00 | 748.00 | 748.00 | 1,356 |
| 2025-09-08 | 743.00 | 763.00 | 730.00 | 754.00 | 754.00 | 3,193 |
| 2025-09-05 | 749.00 | 753.00 | 743.00 | 750.00 | 750.00 | 1,288 |
| 2025-09-04 | 743.00 | 755.00 | 740.00 | 749.00 | 749.00 | 718 |
| 2025-09-03 | 735.00 | 764.00 | 731.00 | 747.00 | 747.00 | 2,057 |
| 2025-09-02 | 747.00 | 756.00 | 717.00 | 732.00 | 732.00 | 1,929 |
| 2025-09-01 | 755.00 | 778.00 | 745.00 | 745.00 | 745.00 | 1,600 |
| 2025-08-29 | 745.00 | 759.00 | 737.00 | 750.00 | 750.00 | 1,241 |
| 2025-08-28 | 766.00 | 777.00 | 745.00 | 751.00 | 751.00 | 2,580 |
| 2025-08-27 | 750.00 | 781.00 | 750.00 | 765.00 | 765.00 | 3,135 |
| 2025-08-26 | 724.00 | 777.00 | 705.00 | 750.00 | 750.00 | 14,670 |
| 2025-08-25 | 729.00 | 732.00 | 700.00 | 712.00 | 712.00 | 2,842 |
| 2025-08-22 | 734.00 | 748.00 | 707.00 | 725.00 | 725.00 | 4,516 |
| 2025-08-21 | 742.00 | 748.00 | 735.00 | 735.00 | 735.00 | 2,816 |
| 2025-08-20 | 730.00 | 753.00 | 721.00 | 741.00 | 741.00 | 6,656 |
| 2025-08-19 | 686.00 | 750.00 | 685.00 | 734.00 | 734.00 | 27,295 |
| 2025-08-18 | 682.00 | 691.00 | 680.00 | 687.00 | 687.00 | 2,000 |
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.