AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 541.00 | 544.00 | 536.00 | 542.00 | 542.00 | 2,028 |
| 2026-10-16 | 548.00 | 550.00 | 536.00 | 544.00 | 544.00 | 2,630 |
| 2026-10-15 | 550.00 | 550.00 | 541.00 | 548.00 | 548.00 | 823 |
| 2026-10-14 | 545.00 | 552.00 | 545.00 | 548.00 | 548.00 | 2,593 |
| 2026-10-13 | 538.00 | 544.00 | 536.00 | 543.00 | 543.00 | 1,286 |
| 2026-10-12 | 537.00 | 547.00 | 535.00 | 539.00 | 539.00 | 1,565 |
| 2026-10-09 | 531.00 | 539.00 | 530.00 | 534.00 | 534.00 | 1,164 |
| 2026-10-08 | 533.00 | 534.00 | 531.00 | 533.00 | 533.00 | 385 |
| 2026-10-07 | 534.00 | 534.00 | 531.00 | 534.00 | 534.00 | 780 |
| 2026-10-06 | 535.00 | 536.00 | 528.00 | 531.00 | 531.00 | 1,586 |
| 2026-10-05 | 536.00 | 538.00 | 531.00 | 534.00 | 534.00 | 933 |
| 2026-10-02 | 536.00 | 537.00 | 534.00 | 536.00 | 536.00 | 494 |
| 2026-10-01 | 538.00 | 538.00 | 534.00 | 535.00 | 535.00 | 383 |
| 2026-09-30 | 536.00 | 539.00 | 534.00 | 536.00 | 536.00 | 142 |
| 2026-09-29 | 536.00 | 538.00 | 535.00 | 535.00 | 535.00 | 371 |
| 2026-09-28 | 540.00 | 541.00 | 535.00 | 538.00 | 538.00 | 1,839 |
| 2026-09-25 | 540.00 | 541.00 | 537.00 | 538.00 | 538.00 | 259 |
| 2026-09-24 | 540.00 | 543.00 | 538.00 | 541.00 | 541.00 | 365 |
| 2026-09-23 | 540.00 | 541.00 | 535.00 | 538.00 | 538.00 | 636 |
| 2026-09-22 | 537.00 | 540.00 | 535.00 | 539.00 | 539.00 | 439 |
| 2026-09-21 | 536.00 | 538.00 | 533.00 | 535.00 | 535.00 | 408 |
| 2026-09-18 | 537.00 | 540.00 | 535.00 | 536.00 | 536.00 | 832 |
| 2026-09-17 | 540.00 | 540.00 | 534.00 | 538.00 | 538.00 | 1,186 |
| 2026-09-16 | 544.00 | 544.00 | 538.00 | 541.00 | 541.00 | 318 |
| 2026-09-15 | 541.00 | 546.00 | 538.00 | 543.00 | 543.00 | 1,593 |
| 2026-09-14 | 541.00 | 541.00 | 537.00 | 539.00 | 539.00 | 788 |
| 2026-09-11 | 537.00 | 541.00 | 536.00 | 538.00 | 538.00 | 237 |
| 2026-09-10 | 539.00 | 542.00 | 535.00 | 539.00 | 539.00 | 752 |
| 2026-09-09 | 538.00 | 538.00 | 535.00 | 538.00 | 538.00 | 300 |
| 2026-09-08 | 539.00 | 544.00 | 536.00 | 539.00 | 539.00 | 2,387 |
| 2026-09-07 | 543.00 | 549.00 | 536.00 | 543.00 | 543.00 | 4,354 |
| 2026-09-04 | 544.00 | 550.00 | 543.00 | 547.00 | 547.00 | 530 |
| 2026-09-03 | 547.00 | 548.00 | 545.00 | 548.00 | 548.00 | 381 |
| 2026-09-02 | 545.00 | 548.00 | 543.00 | 545.00 | 545.00 | 549 |
| 2026-09-01 | 544.00 | 551.00 | 542.00 | 547.00 | 547.00 | 850 |
| 2026-08-31 | 537.00 | 549.00 | 532.00 | 544.00 | 544.00 | 1,995 |
| 2026-08-28 | 540.00 | 540.00 | 535.00 | 539.00 | 539.00 | 399 |
| 2026-08-27 | 531.00 | 539.00 | 530.00 | 539.00 | 539.00 | 548 |
| 2026-08-26 | 544.00 | 544.00 | 529.00 | 541.00 | 541.00 | 1,998 |
| 2026-08-25 | 540.00 | 545.00 | 535.00 | 542.00 | 542.00 | 508 |
| 2026-08-24 | 544.00 | 547.00 | 527.00 | 537.00 | 537.00 | 1,291 |
| 2026-08-21 | 539.00 | 545.00 | 534.00 | 540.00 | 540.00 | 885 |
| 2026-08-20 | 545.00 | 547.00 | 538.00 | 539.00 | 539.00 | 372 |
| 2026-08-19 | 549.00 | 551.00 | 540.00 | 545.00 | 545.00 | 1,470 |
| 2026-08-18 | 540.00 | 563.00 | 540.00 | 550.00 | 550.00 | 2,151 |
| 2026-08-17 | 543.00 | 551.00 | 538.00 | 543.00 | 543.00 | 2,615 |
| 2026-08-14 | 539.00 | 549.00 | 533.00 | 542.00 | 542.00 | 2,154 |
| 2026-08-13 | 549.00 | 554.00 | 532.00 | 540.00 | 540.00 | 1,867 |
| 2026-08-12 | 555.00 | 555.00 | 545.00 | 551.00 | 551.00 | 2,085 |
| 2026-08-11 | 559.00 | 565.00 | 550.00 | 553.00 | 553.00 | 4,319 |
| 2026-08-10 | 560.00 | 569.00 | 554.00 | 555.00 | 555.00 | 2,142 |
| 2026-08-07 | 562.00 | 563.00 | 556.00 | 557.00 | 557.00 | 590 |
| 2026-08-06 | 565.00 | 570.00 | 558.00 | 563.00 | 563.00 | 1,519 |
| 2026-08-05 | 564.00 | 570.00 | 550.00 | 560.00 | 560.00 | 4,182 |
| 2026-08-04 | 553.00 | 563.00 | 550.00 | 560.00 | 560.00 | 1,969 |
| 2026-08-03 | 544.00 | 555.00 | 544.00 | 550.00 | 550.00 | 1,373 |
| 2026-07-31 | 550.00 | 550.00 | 533.00 | 546.00 | 546.00 | 2,962 |
| 2026-07-30 | 555.00 | 556.00 | 548.00 | 549.00 | 549.00 | 1,559 |
| 2026-07-29 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 690 |
| 2026-07-28 | 549.00 | 553.00 | 547.00 | 551.00 | 551.00 | 636 |
Page 1 of 3 · 129 trading daysOlder →
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.