Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 29,800.00 | 30,400.00 | 29,600.00 | 30,400.00 | 30,400.00 | 23 |
| 2024-09-04 | 29,800.00 | 29,800.00 | 29,600.00 | 29,600.00 | 29,600.00 | 2 |
| 2024-09-03 | 29,800.00 | 29,800.00 | 29,600.00 | 29,600.00 | 29,600.00 | 7 |
| 2024-09-02 | 30,000.00 | 30,400.00 | 29,800.00 | 30,000.00 | 30,000.00 | 29 |
| 2024-08-30 | 30,600.00 | 30,800.00 | 30,000.00 | 30,000.00 | 30,000.00 | 12 |
| 2024-08-29 | 30,400.00 | 30,600.00 | 30,400.00 | 30,400.00 | 30,400.00 | 3 |
| 2024-08-28 | 31,000.00 | 31,000.00 | 30,200.00 | 30,200.00 | 30,200.00 | 4 |
| 2024-08-27 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 30,600.00 | 0 |
| 2024-08-26 | 30,400.00 | 32,000.00 | 30,000.00 | 30,600.00 | 30,600.00 | 38 |
| 2024-08-23 | 30,400.00 | 30,400.00 | 30,000.00 | 30,200.00 | 30,200.00 | 17 |
| 2024-08-22 | 30,600.00 | 30,600.00 | 30,000.00 | 30,000.00 | 30,000.00 | 8 |
| 2024-08-21 | 31,400.00 | 31,400.00 | 30,200.00 | 30,200.00 | 30,200.00 | 20 |
| 2024-08-20 | 31,600.00 | 31,600.00 | 31,200.00 | 31,200.00 | 31,200.00 | 2 |
| 2024-08-19 | 31,600.00 | 31,600.00 | 31,200.00 | 31,600.00 | 31,600.00 | 11 |
| 2024-08-16 | 31,800.00 | 32,200.00 | 31,400.00 | 32,000.00 | 32,000.00 | 33 |
| 2024-08-15 | 31,000.00 | 31,400.00 | 30,800.00 | 31,400.00 | 31,400.00 | 11 |
| 2024-08-14 | 31,800.00 | 32,000.00 | 30,600.00 | 31,400.00 | 31,400.00 | 28 |
| 2024-08-13 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 1 |
| 2024-08-12 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 1 |
| 2024-08-09 | 31,600.00 | 31,800.00 | 31,400.00 | 31,800.00 | 31,800.00 | 11 |
| 2024-08-08 | 31,800.00 | 31,800.00 | 31,400.00 | 31,800.00 | 31,800.00 | 7 |
| 2024-08-07 | 31,800.00 | 32,200.00 | 31,600.00 | 32,000.00 | 32,000.00 | 11 |
| 2024-08-06 | 31,600.00 | 32,200.00 | 31,600.00 | 31,800.00 | 31,800.00 | 14 |
| 2024-08-05 | 32,000.00 | 32,200.00 | 31,600.00 | 31,600.00 | 31,600.00 | 9 |
| 2024-08-02 | 32,200.00 | 32,400.00 | 32,200.00 | 32,200.00 | 32,200.00 | 3 |
| 2024-08-01 | 32,200.00 | 32,600.00 | 32,200.00 | 32,200.00 | 32,200.00 | 3 |
| 2024-07-31 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 1 |
| 2024-07-30 | 33,200.00 | 33,200.00 | 32,600.00 | 32,600.00 | 32,600.00 | 10 |
| 2024-07-29 | 32,800.00 | 34,000.00 | 32,600.00 | 33,800.00 | 33,800.00 | 38 |
| 2024-07-26 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 0 |
| 2024-07-25 | 32,400.00 | 32,600.00 | 32,400.00 | 32,600.00 | 32,600.00 | 2 |
| 2024-07-24 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 0 |
| 2024-07-23 | 32,000.00 | 32,400.00 | 32,000.00 | 32,200.00 | 32,200.00 | 5 |
| 2024-07-22 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 2 |
| 2024-07-19 | 31,800.00 | 32,400.00 | 31,800.00 | 31,800.00 | 31,800.00 | 11 |
| 2024-07-18 | 31,800.00 | 32,000.00 | 31,400.00 | 32,000.00 | 32,000.00 | 13 |
| 2024-07-17 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 4 |
| 2024-07-16 | 32,000.00 | 32,400.00 | 31,800.00 | 32,200.00 | 32,200.00 | 12 |
| 2024-07-15 | 32,400.00 | 32,400.00 | 32,000.00 | 32,400.00 | 32,400.00 | 10 |
| 2024-07-12 | 32,600.00 | 32,800.00 | 32,600.00 | 32,800.00 | 32,800.00 | 2 |
| 2024-07-11 | 33,000.00 | 33,000.00 | 32,200.00 | 32,600.00 | 32,600.00 | 11 |
| 2024-07-10 | 32,400.00 | 32,400.00 | 32,200.00 | 32,200.00 | 32,200.00 | 6 |
| 2024-07-09 | 33,000.00 | 33,000.00 | 32,600.00 | 32,600.00 | 32,600.00 | 8 |
| 2024-07-08 | 33,400.00 | 33,400.00 | 33,000.00 | 33,000.00 | 33,000.00 | 5 |
| 2024-07-05 | 33,000.00 | 33,200.00 | 32,800.00 | 32,800.00 | 32,800.00 | 9 |
| 2024-07-04 | 34,000.00 | 34,000.00 | 33,000.00 | 33,200.00 | 33,200.00 | 13 |
| 2024-07-03 | 33,800.00 | 34,000.00 | 33,600.00 | 34,000.00 | 34,000.00 | 12 |
| 2024-07-02 | 32,600.00 | 34,000.00 | 32,600.00 | 33,600.00 | 33,600.00 | 38 |
| 2024-07-01 | 32,200.00 | 33,000.00 | 32,200.00 | 32,600.00 | 32,600.00 | 22 |
| 2024-06-28 | 32,600.00 | 33,000.00 | 32,400.00 | 32,400.00 | 32,400.00 | 4 |
| 2024-06-27 | 32,800.00 | 33,000.00 | 32,400.00 | 32,800.00 | 32,800.00 | 6 |
| 2024-06-26 | 31,800.00 | 32,800.00 | 31,800.00 | 32,800.00 | 32,800.00 | 10 |
| 2024-06-25 | 32,200.00 | 32,200.00 | 31,400.00 | 32,000.00 | 32,000.00 | 10 |
| 2024-06-24 | 32,600.00 | 32,600.00 | 32,200.00 | 32,200.00 | 32,200.00 | 2 |
| 2024-06-21 | 32,000.00 | 32,600.00 | 32,000.00 | 32,200.00 | 32,200.00 | 5 |
| 2024-06-20 | 32,400.00 | 32,800.00 | 30,600.00 | 31,800.00 | 31,800.00 | 21 |
| 2024-06-19 | 32,200.00 | 32,600.00 | 32,000.00 | 32,000.00 | 32,000.00 | 13 |
| 2024-06-18 | 33,000.00 | 33,600.00 | 32,800.00 | 32,800.00 | 32,800.00 | 15 |
| 2024-06-17 | 32,800.00 | 33,800.00 | 32,600.00 | 33,200.00 | 33,200.00 | 25 |
| 2024-06-14 | 32,200.00 | 33,000.00 | 32,200.00 | 32,800.00 | 32,800.00 | 12 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-24 | 901.0000 RUB |
| 2020-09-29 | 805.5500 RUB |
| 2019-05-24 | 1,000.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.