AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 667.00 | 682.00 | 661.00 | 663.00 | 663.00 | 2,421 |
| 2025-05-21 | 678.00 | 682.00 | 661.00 | 665.00 | 665.00 | 3,102 |
| 2025-05-20 | 681.00 | 698.00 | 676.00 | 676.00 | 676.00 | 1,651 |
| 2025-05-19 | 697.00 | 707.00 | 676.00 | 680.00 | 680.00 | 6,288 |
| 2025-05-16 | 693.00 | 702.00 | 691.00 | 697.00 | 697.00 | 1,856 |
| 2025-05-15 | 696.00 | 704.00 | 691.00 | 692.00 | 692.00 | 1,948 |
| 2025-05-14 | 720.00 | 721.00 | 690.00 | 690.00 | 690.00 | 9,313 |
| 2025-05-13 | 716.00 | 745.00 | 712.00 | 719.00 | 719.00 | 7,127 |
| 2025-05-12 | 712.00 | 735.00 | 709.00 | 712.00 | 712.00 | 1,965 |
| 2025-05-08 | 707.00 | 708.00 | 702.00 | 705.00 | 705.00 | 259 |
| 2025-05-07 | 706.00 | 708.00 | 701.00 | 703.00 | 703.00 | 1,737 |
| 2025-05-06 | 705.00 | 712.00 | 700.00 | 701.00 | 701.00 | 2,002 |
| 2025-05-05 | 710.00 | 720.00 | 693.00 | 700.00 | 700.00 | 3,564 |
| 2025-05-02 | 715.00 | 759.00 | 708.00 | 709.00 | 709.00 | 1,325 |
| 2025-04-30 | 746.00 | 746.00 | 704.00 | 710.00 | 710.00 | 5,723 |
| 2025-04-29 | 738.00 | 775.00 | 725.00 | 733.00 | 733.00 | 8,360 |
| 2025-04-28 | 749.00 | 752.00 | 727.00 | 736.00 | 736.00 | 7,054 |
| 2025-04-25 | 773.00 | 774.00 | 750.00 | 755.00 | 755.00 | 3,558 |
| 2025-04-24 | 765.00 | 776.00 | 722.00 | 755.00 | 755.00 | 2,869 |
| 2025-04-23 | 771.00 | 773.00 | 763.00 | 765.00 | 765.00 | 1,151 |
| 2025-04-22 | 778.00 | 778.00 | 768.00 | 774.00 | 774.00 | 612 |
| 2025-04-21 | 768.00 | 780.00 | 767.00 | 773.00 | 773.00 | 1,324 |
| 2025-04-18 | 775.00 | 780.00 | 767.00 | 768.00 | 768.00 | 1,256 |
| 2025-04-17 | 764.00 | 827.00 | 756.00 | 768.00 | 768.00 | 6,279 |
| 2025-04-16 | 760.00 | 762.00 | 742.00 | 760.00 | 760.00 | 2,084 |
| 2025-04-15 | 758.00 | 762.00 | 750.00 | 751.00 | 751.00 | 1,547 |
| 2025-04-14 | 755.00 | 759.00 | 746.00 | 754.00 | 754.00 | 833 |
| 2025-04-11 | 749.00 | 760.00 | 747.00 | 758.00 | 758.00 | 836 |
| 2025-04-10 | 739.00 | 762.00 | 732.00 | 745.00 | 745.00 | 1,807 |
| 2025-04-09 | 744.00 | 744.00 | 720.00 | 725.00 | 725.00 | 1,938 |
| 2025-04-08 | 745.00 | 759.00 | 731.00 | 734.00 | 734.00 | 5,513 |
| 2025-04-07 | 720.00 | 750.00 | 716.00 | 745.00 | 745.00 | 2,427 |
| 2025-04-04 | 758.00 | 770.00 | 698.00 | 740.00 | 740.00 | 4,660 |
| 2025-04-03 | 774.00 | 782.00 | 751.00 | 756.00 | 756.00 | 2,173 |
| 2025-04-02 | 771.00 | 780.00 | 768.00 | 774.00 | 774.00 | 824 |
| 2025-04-01 | 797.00 | 798.00 | 765.00 | 770.00 | 770.00 | 3,645 |
| 2025-03-31 | 782.00 | 800.00 | 775.00 | 785.00 | 785.00 | 1,759 |
| 2025-03-28 | 790.00 | 808.00 | 780.00 | 782.00 | 782.00 | 2,559 |
| 2025-03-27 | 805.00 | 825.00 | 782.00 | 790.00 | 790.00 | 4,408 |
| 2025-03-26 | 810.00 | 822.00 | 793.00 | 805.00 | 805.00 | 2,983 |
| 2025-03-25 | 809.00 | 819.00 | 804.00 | 805.00 | 805.00 | 1,248 |
| 2025-03-24 | 806.00 | 819.00 | 805.00 | 809.00 | 809.00 | 2,025 |
| 2025-03-21 | 823.00 | 829.00 | 801.00 | 801.00 | 801.00 | 6,177 |
| 2025-03-20 | 823.00 | 824.00 | 809.00 | 818.00 | 818.00 | 2,339 |
| 2025-03-19 | 830.00 | 830.00 | 810.00 | 817.00 | 817.00 | 4,366 |
| 2025-03-18 | 846.00 | 848.00 | 810.00 | 829.00 | 829.00 | 2,858 |
| 2025-03-17 | 818.00 | 846.00 | 812.00 | 841.00 | 841.00 | 9,379 |
| 2025-03-14 | 806.00 | 823.00 | 805.00 | 812.00 | 812.00 | 3,661 |
| 2025-03-13 | 801.00 | 812.00 | 801.00 | 805.00 | 805.00 | 2,584 |
| 2025-03-12 | 816.00 | 838.00 | 810.00 | 812.00 | 812.00 | 4,415 |
| 2025-03-11 | 800.00 | 836.00 | 800.00 | 817.00 | 817.00 | 9,089 |
| 2025-03-10 | 817.00 | 817.00 | 790.00 | 800.00 | 800.00 | 5,492 |
| 2025-03-07 | 816.00 | 822.00 | 800.00 | 803.00 | 803.00 | 2,592 |
| 2025-03-06 | 815.00 | 821.00 | 807.00 | 816.00 | 816.00 | 1,840 |
| 2025-03-05 | 822.00 | 837.00 | 808.00 | 817.00 | 817.00 | 4,322 |
| 2025-03-04 | 762.00 | 840.00 | 758.00 | 821.00 | 821.00 | 18,992 |
| 2025-03-03 | 779.00 | 797.00 | 742.00 | 758.00 | 758.00 | 5,394 |
| 2025-02-28 | 792.00 | 800.00 | 750.00 | 779.00 | 779.00 | 5,831 |
| 2025-02-27 | 805.00 | 812.00 | 786.00 | 793.00 | 793.00 | 2,701 |
| 2025-02-26 | 833.00 | 858.00 | 780.00 | 802.00 | 802.00 | 9,220 |
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.