AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 693.00 | 693.00 | 682.00 | 682.00 | 682.00 | 1,415 |
| 2025-08-14 | 690.00 | 690.00 | 676.00 | 687.00 | 687.00 | 1,230 |
| 2025-08-13 | 693.00 | 699.00 | 684.00 | 687.00 | 687.00 | 1,938 |
| 2025-08-12 | 690.00 | 692.00 | 685.00 | 691.00 | 691.00 | 616 |
| 2025-08-11 | 687.00 | 700.00 | 682.00 | 690.00 | 690.00 | 4,197 |
| 2025-08-08 | 680.00 | 684.00 | 678.00 | 682.00 | 682.00 | 1,079 |
| 2025-08-07 | 672.00 | 680.00 | 670.00 | 677.00 | 677.00 | 3,573 |
| 2025-08-06 | 671.00 | 672.00 | 668.00 | 669.00 | 669.00 | 895 |
| 2025-08-05 | 669.00 | 674.00 | 669.00 | 672.00 | 672.00 | 1,082 |
| 2025-08-04 | 669.00 | 674.00 | 648.00 | 667.00 | 667.00 | 5,966 |
| 2025-08-01 | 675.00 | 675.00 | 668.00 | 671.00 | 671.00 | 2,168 |
| 2025-07-31 | 675.00 | 682.00 | 672.00 | 673.00 | 673.00 | 1,312 |
| 2025-07-30 | 674.00 | 676.00 | 672.00 | 674.00 | 674.00 | 343 |
| 2025-07-29 | 676.00 | 676.00 | 668.00 | 674.00 | 674.00 | 1,098 |
| 2025-07-28 | 680.00 | 681.00 | 671.00 | 672.00 | 672.00 | 1,895 |
| 2025-07-25 | 680.00 | 681.00 | 671.00 | 680.00 | 680.00 | 1,270 |
| 2025-07-24 | 680.00 | 686.00 | 673.00 | 678.00 | 678.00 | 1,221 |
| 2025-07-23 | 678.00 | 687.00 | 672.00 | 679.00 | 679.00 | 1,139 |
| 2025-07-22 | 683.00 | 683.00 | 672.00 | 674.00 | 674.00 | 843 |
| 2025-07-21 | 670.00 | 677.00 | 666.00 | 676.00 | 676.00 | 1,801 |
| 2025-07-18 | 677.00 | 677.00 | 636.00 | 674.00 | 674.00 | 3,529 |
| 2025-07-17 | 671.00 | 679.00 | 670.00 | 673.00 | 673.00 | 1,034 |
| 2025-07-16 | 680.00 | 692.00 | 663.00 | 671.00 | 671.00 | 5,462 |
| 2025-07-15 | 671.00 | 683.00 | 671.00 | 680.00 | 680.00 | 1,605 |
| 2025-07-14 | 671.00 | 684.00 | 653.00 | 668.00 | 668.00 | 1,731 |
| 2025-07-11 | 674.00 | 675.00 | 665.00 | 670.00 | 670.00 | 1,171 |
| 2025-07-10 | 676.00 | 683.00 | 672.00 | 676.00 | 676.00 | 997 |
| 2025-07-09 | 680.00 | 692.00 | 667.00 | 675.00 | 675.00 | 1,389 |
| 2025-07-08 | 681.00 | 696.00 | 676.00 | 684.00 | 684.00 | 1,656 |
| 2025-07-07 | 674.00 | 699.00 | 663.00 | 685.00 | 685.00 | 3,967 |
| 2025-07-04 | 672.00 | 681.00 | 665.00 | 669.00 | 669.00 | 1,147 |
| 2025-07-03 | 679.00 | 692.00 | 674.00 | 679.00 | 679.00 | 1,119 |
| 2025-07-02 | 679.00 | 686.00 | 677.00 | 680.00 | 680.00 | 386 |
| 2025-07-01 | 678.00 | 693.00 | 675.00 | 679.00 | 679.00 | 1,574 |
| 2025-06-30 | 661.00 | 677.00 | 661.00 | 675.00 | 675.00 | 1,372 |
| 2025-06-27 | 660.00 | 672.00 | 660.00 | 666.00 | 666.00 | 936 |
| 2025-06-26 | 669.00 | 670.00 | 662.00 | 662.00 | 662.00 | 587 |
| 2025-06-25 | 662.00 | 669.00 | 661.00 | 662.00 | 662.00 | 884 |
| 2025-06-24 | 660.00 | 666.00 | 651.00 | 660.00 | 660.00 | 1,335 |
| 2025-06-23 | 664.00 | 670.00 | 658.00 | 662.00 | 662.00 | 752 |
| 2025-06-20 | 660.00 | 666.00 | 657.00 | 663.00 | 663.00 | 1,586 |
| 2025-06-19 | 664.00 | 673.00 | 658.00 | 660.00 | 660.00 | 1,408 |
| 2025-06-18 | 665.00 | 666.00 | 655.00 | 665.00 | 665.00 | 642 |
| 2025-06-17 | 660.00 | 665.00 | 657.00 | 665.00 | 665.00 | 478 |
| 2025-06-16 | 670.00 | 670.00 | 657.00 | 660.00 | 660.00 | 1,038 |
| 2025-06-13 | 672.00 | 672.00 | 657.00 | 663.00 | 663.00 | 464 |
| 2025-06-11 | 665.00 | 673.00 | 653.00 | 660.00 | 660.00 | 1,521 |
| 2025-06-10 | 668.00 | 680.00 | 660.00 | 663.00 | 663.00 | 1,638 |
| 2025-06-09 | 675.00 | 675.00 | 664.00 | 666.00 | 666.00 | 1,903 |
| 2025-06-06 | 680.00 | 696.00 | 675.00 | 676.00 | 676.00 | 1,132 |
| 2025-06-05 | 675.00 | 688.00 | 675.00 | 680.00 | 680.00 | 748 |
| 2025-06-04 | 676.00 | 683.00 | 673.00 | 673.00 | 673.00 | 1,106 |
| 2025-06-03 | 673.00 | 680.00 | 667.00 | 676.00 | 676.00 | 1,924 |
| 2025-06-02 | 666.00 | 680.00 | 662.00 | 673.00 | 673.00 | 414 |
| 2025-05-30 | 667.00 | 675.00 | 661.00 | 666.00 | 666.00 | 579 |
| 2025-05-29 | 673.00 | 673.00 | 665.00 | 667.00 | 667.00 | 708 |
| 2025-05-28 | 662.00 | 672.00 | 660.00 | 667.00 | 667.00 | 511 |
| 2025-05-27 | 665.00 | 665.00 | 655.00 | 662.00 | 662.00 | 483 |
| 2025-05-26 | 664.00 | 674.00 | 641.00 | 650.00 | 650.00 | 2,381 |
| 2025-05-23 | 667.00 | 674.00 | 663.00 | 666.00 | 666.00 | 1,260 |
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.