AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 774.00 | 862.00 | 772.00 | 833.00 | 833.00 | 28,095 |
| 2025-02-24 | 763.00 | 777.00 | 758.00 | 773.00 | 773.00 | 5,164 |
| 2025-02-21 | 760.00 | 770.00 | 756.00 | 760.00 | 760.00 | 2,288 |
| 2025-02-20 | 752.00 | 764.00 | 748.00 | 755.00 | 755.00 | 4,048 |
| 2025-02-19 | 756.00 | 771.00 | 748.00 | 753.00 | 753.00 | 4,381 |
| 2025-02-18 | 772.00 | 772.00 | 753.00 | 755.00 | 755.00 | 3,623 |
| 2025-02-17 | 766.00 | 774.00 | 754.00 | 769.00 | 769.00 | 3,726 |
| 2025-02-14 | 756.00 | 770.00 | 750.00 | 752.00 | 752.00 | 5,395 |
| 2025-02-13 | 760.00 | 784.00 | 750.00 | 753.00 | 753.00 | 5,865 |
| 2025-02-12 | 742.00 | 746.00 | 740.00 | 741.00 | 741.00 | 2,737 |
| 2025-02-11 | 736.00 | 742.00 | 736.00 | 742.00 | 742.00 | 1,089 |
| 2025-02-10 | 729.00 | 740.00 | 724.00 | 736.00 | 736.00 | 1,013 |
| 2025-02-07 | 733.00 | 735.00 | 725.00 | 729.00 | 729.00 | 633 |
| 2025-02-06 | 729.00 | 740.00 | 726.00 | 732.00 | 732.00 | 904 |
| 2025-02-05 | 727.00 | 730.00 | 712.00 | 728.00 | 728.00 | 1,396 |
| 2025-02-04 | 735.00 | 740.00 | 727.00 | 728.00 | 728.00 | 1,195 |
| 2025-02-03 | 751.00 | 751.00 | 732.00 | 735.00 | 735.00 | 3,219 |
| 2025-01-31 | 753.00 | 759.00 | 747.00 | 751.00 | 751.00 | 2,375 |
| 2025-01-30 | 756.00 | 759.00 | 751.00 | 754.00 | 754.00 | 1,911 |
| 2025-01-29 | 754.00 | 761.00 | 751.00 | 756.00 | 756.00 | 2,673 |
| 2025-01-28 | 753.00 | 758.00 | 751.00 | 755.00 | 755.00 | 1,192 |
| 2025-01-27 | 762.00 | 762.00 | 753.00 | 753.00 | 753.00 | 2,363 |
| 2025-01-24 | 759.00 | 769.00 | 754.00 | 759.00 | 759.00 | 2,380 |
| 2025-01-23 | 765.00 | 772.00 | 740.00 | 760.00 | 760.00 | 3,989 |
| 2025-01-22 | 758.00 | 775.00 | 754.00 | 771.00 | 771.00 | 4,284 |
| 2025-01-21 | 763.00 | 769.00 | 751.00 | 760.00 | 760.00 | 2,391 |
| 2025-01-20 | 762.00 | 783.00 | 752.00 | 763.00 | 763.00 | 8,589 |
| 2025-01-17 | 752.00 | 768.00 | 743.00 | 763.00 | 763.00 | 5,927 |
| 2025-01-16 | 750.00 | 784.00 | 740.00 | 752.00 | 752.00 | 8,839 |
| 2025-01-15 | 765.00 | 784.00 | 734.00 | 746.00 | 746.00 | 9,825 |
| 2025-01-14 | 720.00 | 795.00 | 715.00 | 765.00 | 765.00 | 26,267 |
| 2025-01-13 | 678.00 | 720.00 | 676.00 | 720.00 | 720.00 | 7,511 |
| 2025-01-10 | 664.00 | 680.00 | 658.00 | 676.00 | 676.00 | 8,963 |
| 2025-01-09 | 667.00 | 671.00 | 647.00 | 664.00 | 664.00 | 7,265 |
| 2025-01-08 | 665.00 | 671.00 | 665.00 | 667.00 | 667.00 | 1,754 |
| 2025-01-06 | 668.00 | 671.00 | 646.00 | 664.00 | 664.00 | 4,854 |
| 2025-01-03 | 672.00 | 678.00 | 660.00 | 665.00 | 665.00 | 5,404 |
| 2024-12-30 | 645.00 | 677.00 | 645.00 | 666.00 | 666.00 | 5,557 |
| 2024-12-28 | 642.00 | 645.00 | 639.00 | 645.00 | 645.00 | 3,697 |
| 2024-12-27 | 643.00 | 644.00 | 610.00 | 642.00 | 642.00 | 5,208 |
| 2024-12-26 | 637.00 | 644.00 | 637.00 | 641.00 | 641.00 | 2,824 |
| 2024-12-25 | 637.00 | 645.00 | 633.00 | 639.00 | 639.00 | 2,396 |
| 2024-12-24 | 641.00 | 650.00 | 630.00 | 632.00 | 632.00 | 3,891 |
| 2024-12-23 | 639.00 | 652.00 | 639.00 | 644.00 | 644.00 | 5,282 |
| 2024-12-20 | 615.00 | 649.00 | 610.00 | 632.00 | 632.00 | 17,182 |
| 2024-12-19 | 610.00 | 621.00 | 602.00 | 616.00 | 616.00 | 3,259 |
| 2024-12-18 | 602.00 | 623.00 | 600.00 | 604.00 | 604.00 | 3,029 |
| 2024-12-17 | 602.00 | 605.00 | 600.00 | 600.00 | 600.00 | 2,723 |
| 2024-12-16 | 618.00 | 618.00 | 600.00 | 602.00 | 602.00 | 5,852 |
| 2024-12-13 | 617.00 | 619.00 | 602.00 | 616.00 | 616.00 | 3,990 |
| 2024-12-12 | 625.00 | 633.00 | 614.00 | 618.00 | 618.00 | 3,351 |
| 2024-12-11 | 640.00 | 640.00 | 621.00 | 625.00 | 625.00 | 8,370 |
| 2024-12-10 | 652.00 | 652.00 | 637.00 | 640.00 | 640.00 | 3,809 |
| 2024-12-09 | 663.00 | 672.00 | 643.00 | 649.00 | 649.00 | 8,206 |
| 2024-12-06 | 668.00 | 678.00 | 649.00 | 658.00 | 658.00 | 12,795 |
| 2024-12-05 | 671.00 | 673.00 | 656.00 | 667.00 | 667.00 | 10,822 |
| 2024-12-04 | 687.00 | 694.00 | 655.00 | 673.00 | 673.00 | 20,173 |
| 2024-12-03 | 714.00 | 715.00 | 682.00 | 686.00 | 686.00 | 14,105 |
| 2024-12-02 | 735.00 | 738.00 | 701.00 | 714.00 | 714.00 | 28,817 |
| 2024-11-29 | 790.00 | 828.00 | 752.00 | 784.00 | 784.00 | 35,193 |
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.