AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 773.00 | 799.00 | 755.00 | 788.00 | 788.00 | 17,119 |
| 2024-11-27 | 749.00 | 772.00 | 690.00 | 768.00 | 768.00 | 12,976 |
| 2024-11-26 | 810.00 | 815.00 | 725.00 | 738.00 | 738.00 | 14,091 |
| 2024-11-25 | 807.00 | 822.00 | 790.00 | 799.00 | 799.00 | 8,180 |
| 2024-11-22 | 803.00 | 820.00 | 798.00 | 798.00 | 798.00 | 4,327 |
| 2024-11-21 | 822.00 | 822.00 | 790.00 | 799.00 | 799.00 | 10,663 |
| 2024-11-20 | 833.00 | 834.00 | 814.00 | 822.00 | 822.00 | 6,061 |
| 2024-11-19 | 842.00 | 860.00 | 826.00 | 833.00 | 833.00 | 7,896 |
| 2024-11-18 | 837.00 | 863.00 | 832.00 | 838.00 | 838.00 | 7,498 |
| 2024-11-15 | 834.00 | 840.00 | 828.00 | 837.00 | 837.00 | 3,118 |
| 2024-11-14 | 839.00 | 843.00 | 830.00 | 834.00 | 834.00 | 4,635 |
| 2024-11-13 | 845.00 | 848.00 | 837.00 | 840.00 | 840.00 | 4,557 |
| 2024-11-12 | 845.00 | 851.00 | 839.00 | 843.00 | 843.00 | 3,262 |
| 2024-11-11 | 850.00 | 856.00 | 835.00 | 845.00 | 845.00 | 6,079 |
| 2024-11-08 | 843.00 | 850.00 | 839.00 | 846.00 | 846.00 | 3,257 |
| 2024-11-07 | 844.00 | 847.00 | 830.00 | 840.00 | 840.00 | 2,289 |
| 2024-11-06 | 849.00 | 853.00 | 832.00 | 846.00 | 846.00 | 4,504 |
| 2024-11-05 | 832.00 | 857.00 | 831.00 | 844.00 | 844.00 | 3,981 |
| 2024-11-02 | 832.00 | 842.00 | 825.00 | 830.00 | 830.00 | 4,144 |
| 2024-11-01 | 834.00 | 835.00 | 826.00 | 833.00 | 833.00 | 1,832 |
| 2024-10-31 | 828.00 | 846.00 | 822.00 | 830.00 | 830.00 | 3,749 |
| 2024-10-30 | 830.00 | 839.00 | 824.00 | 829.00 | 829.00 | 4,815 |
| 2024-10-29 | 852.00 | 857.00 | 830.00 | 833.00 | 833.00 | 6,524 |
| 2024-10-28 | 851.00 | 864.00 | 830.00 | 849.00 | 849.00 | 9,019 |
| 2024-10-25 | 833.00 | 852.00 | 830.00 | 843.00 | 843.00 | 8,614 |
| 2024-10-24 | 843.00 | 843.00 | 825.00 | 830.00 | 830.00 | 6,338 |
| 2024-10-23 | 863.00 | 864.00 | 833.00 | 843.00 | 843.00 | 9,029 |
| 2024-10-22 | 850.00 | 866.00 | 838.00 | 859.00 | 859.00 | 6,882 |
| 2024-10-21 | 890.00 | 890.00 | 842.00 | 850.00 | 850.00 | 13,297 |
| 2024-10-18 | 850.00 | 890.00 | 850.00 | 867.00 | 867.00 | 42,637 |
| 2024-10-17 | 821.00 | 895.00 | 821.00 | 848.00 | 848.00 | 60,173 |
| 2024-10-16 | 787.00 | 849.00 | 778.00 | 822.00 | 822.00 | 63,290 |
| 2024-10-15 | 708.00 | 799.00 | 703.00 | 775.00 | 775.00 | 25,733 |
| 2024-10-14 | 695.00 | 713.00 | 694.00 | 708.00 | 708.00 | 3,844 |
| 2024-10-11 | 700.00 | 702.00 | 691.00 | 695.00 | 695.00 | 2,459 |
| 2024-10-10 | 708.00 | 709.00 | 686.00 | 698.00 | 698.00 | 2,533 |
| 2024-10-09 | 715.00 | 717.00 | 706.00 | 707.00 | 707.00 | 1,001 |
| 2024-10-08 | 724.00 | 731.00 | 704.00 | 715.00 | 715.00 | 1,633 |
| 2024-10-07 | 731.00 | 732.00 | 704.00 | 718.00 | 718.00 | 2,575 |
| 2024-10-04 | 725.00 | 745.00 | 723.00 | 730.00 | 730.00 | 2,386 |
| 2024-10-03 | 725.00 | 743.00 | 717.00 | 722.00 | 722.00 | 5,565 |
| 2024-10-02 | 766.00 | 773.00 | 725.00 | 725.00 | 725.00 | 23,581 |
| 2024-10-01 | 811.00 | 849.00 | 754.00 | 794.00 | 794.00 | 33,410 |
| 2024-09-30 | 782.00 | 828.00 | 747.00 | 811.00 | 811.00 | 26,441 |
| 2024-09-27 | 776.00 | 784.00 | 760.00 | 781.00 | 781.00 | 2,858 |
| 2024-09-26 | 782.00 | 786.00 | 763.00 | 774.00 | 774.00 | 2,642 |
| 2024-09-25 | 797.00 | 800.00 | 782.00 | 786.00 | 786.00 | 1,755 |
| 2024-09-24 | 801.00 | 803.00 | 788.00 | 796.00 | 796.00 | 3,074 |
| 2024-09-23 | 780.00 | 800.00 | 772.00 | 800.00 | 800.00 | 6,894 |
| 2024-09-20 | 759.00 | 780.00 | 756.00 | 772.00 | 772.00 | 4,559 |
| 2024-09-19 | 767.00 | 767.00 | 740.00 | 756.00 | 756.00 | 1,507 |
| 2024-09-18 | 774.00 | 800.00 | 752.00 | 752.00 | 752.00 | 3,599 |
| 2024-09-17 | 743.00 | 777.00 | 743.00 | 773.00 | 773.00 | 2,131 |
| 2024-09-16 | 732.00 | 777.00 | 723.00 | 746.00 | 746.00 | 3,062 |
| 2024-09-13 | 725.00 | 731.00 | 720.00 | 730.00 | 730.00 | 1,128 |
| 2024-09-12 | 724.00 | 733.00 | 711.00 | 726.00 | 726.00 | 782 |
| 2024-09-11 | 723.00 | 753.00 | 706.00 | 721.00 | 721.00 | 3,268 |
| 2024-09-10 | 729.00 | 731.00 | 720.00 | 723.00 | 723.00 | 1,327 |
| 2024-09-09 | 723.00 | 732.00 | 722.00 | 730.00 | 730.00 | 1,207 |
| 2024-09-06 | 721.00 | 726.00 | 713.00 | 719.00 | 719.00 | 838 |
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.