Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 32,600.00 | 33,000.00 | 32,400.00 | 32,800.00 | 32,800.00 | 6 |
| 2024-06-11 | 32,400.00 | 33,000.00 | 32,400.00 | 33,000.00 | 33,000.00 | 4 |
| 2024-06-10 | 32,800.00 | 33,200.00 | 32,200.00 | 33,200.00 | 33,200.00 | 9 |
| 2024-06-07 | 33,000.00 | 33,400.00 | 32,600.00 | 33,000.00 | 33,000.00 | 16 |
| 2024-06-06 | 32,400.00 | 33,000.00 | 32,400.00 | 33,000.00 | 33,000.00 | 4 |
| 2024-06-05 | 32,800.00 | 33,600.00 | 32,200.00 | 33,000.00 | 33,000.00 | 21 |
| 2024-06-04 | 33,400.00 | 33,400.00 | 32,800.00 | 32,800.00 | 32,800.00 | 5 |
| 2024-06-03 | 33,600.00 | 33,600.00 | 32,000.00 | 32,200.00 | 32,200.00 | 37 |
| 2024-05-31 | 34,000.00 | 34,000.00 | 33,200.00 | 33,200.00 | 33,200.00 | 40 |
| 2024-05-30 | 33,800.00 | 35,000.00 | 33,600.00 | 34,200.00 | 34,200.00 | 34 |
| 2024-05-29 | 34,000.00 | 34,000.00 | 33,600.00 | 33,800.00 | 33,800.00 | 9 |
| 2024-05-28 | 33,600.00 | 34,400.00 | 33,600.00 | 34,000.00 | 34,000.00 | 15 |
| 2024-05-27 | 35,000.00 | 35,000.00 | 33,800.00 | 33,800.00 | 33,800.00 | 28 |
| 2024-05-24 | 35,600.00 | 35,600.00 | 34,200.00 | 34,800.00 | 34,800.00 | 17 |
| 2024-05-23 | 35,800.00 | 35,800.00 | 35,000.00 | 35,400.00 | 35,400.00 | 30 |
| 2024-05-22 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1 |
| 2024-05-21 | 36,000.00 | 36,400.00 | 35,800.00 | 35,800.00 | 35,800.00 | 16 |
| 2024-05-20 | 36,400.00 | 36,400.00 | 36,000.00 | 36,000.00 | 36,000.00 | 16 |
| 2024-05-17 | 36,400.00 | 36,400.00 | 36,000.00 | 36,000.00 | 36,000.00 | 11 |
| 2024-05-16 | 36,600.00 | 36,800.00 | 36,200.00 | 36,200.00 | 36,200.00 | 16 |
| 2024-05-15 | 37,200.00 | 37,200.00 | 36,200.00 | 36,600.00 | 36,600.00 | 16 |
| 2024-05-14 | 36,800.00 | 37,200.00 | 36,600.00 | 37,000.00 | 37,000.00 | 16 |
| 2024-05-13 | 37,200.00 | 37,800.00 | 36,600.00 | 37,200.00 | 37,200.00 | 52 |
| 2024-05-10 | 36,800.00 | 37,200.00 | 36,400.00 | 36,800.00 | 36,800.00 | 31 |
| 2024-05-08 | 36,800.00 | 37,000.00 | 36,400.00 | 37,000.00 | 37,000.00 | 22 |
| 2024-05-07 | 37,000.00 | 37,600.00 | 36,400.00 | 36,800.00 | 36,800.00 | 59 |
| 2024-05-06 | 40,000.00 | 40,000.00 | 36,600.00 | 37,200.00 | 37,200.00 | 238 |
| 2024-05-03 | 43,400.00 | 44,400.00 | 40,000.00 | 40,000.00 | 40,000.00 | 192 |
| 2024-05-02 | 42,800.00 | 44,800.00 | 42,800.00 | 43,400.00 | 43,400.00 | 147 |
| 2024-04-30 | 43,000.00 | 43,600.00 | 42,200.00 | 42,800.00 | 42,800.00 | 43 |
| 2024-04-29 | 42,800.00 | 43,800.00 | 42,400.00 | 43,000.00 | 43,000.00 | 32 |
| 2024-04-27 | 43,800.00 | 45,000.00 | 42,000.00 | 42,800.00 | 42,800.00 | 72 |
| 2024-04-26 | 40,600.00 | 44,000.00 | 40,000.00 | 43,400.00 | 43,400.00 | 148 |
| 2024-04-25 | 43,000.00 | 43,000.00 | 40,200.00 | 41,200.00 | 41,200.00 | 127 |
| 2024-04-24 | 43,800.00 | 44,000.00 | 42,000.00 | 43,000.00 | 43,000.00 | 55 |
| 2024-04-23 | 45,200.00 | 45,600.00 | 43,200.00 | 43,400.00 | 43,400.00 | 127 |
| 2024-04-22 | 45,000.00 | 45,600.00 | 44,200.00 | 45,400.00 | 45,400.00 | 97 |
| 2024-04-19 | 45,800.00 | 46,200.00 | 44,400.00 | 45,200.00 | 45,200.00 | 73 |
| 2024-04-18 | 45,800.00 | 46,800.00 | 45,400.00 | 45,600.00 | 45,600.00 | 69 |
| 2024-04-17 | 45,600.00 | 46,400.00 | 45,000.00 | 45,600.00 | 45,600.00 | 60 |
| 2024-04-16 | 44,600.00 | 45,800.00 | 44,600.00 | 45,000.00 | 45,000.00 | 39 |
| 2024-04-15 | 46,200.00 | 46,600.00 | 43,200.00 | 44,200.00 | 44,200.00 | 108 |
| 2024-04-12 | 46,000.00 | 47,800.00 | 45,800.00 | 46,200.00 | 46,200.00 | 72 |
| 2024-04-11 | 45,600.00 | 46,200.00 | 45,000.00 | 46,000.00 | 46,000.00 | 21 |
| 2024-04-10 | 46,800.00 | 46,800.00 | 45,600.00 | 46,000.00 | 46,000.00 | 52 |
| 2024-04-09 | 46,800.00 | 47,800.00 | 45,000.00 | 46,600.00 | 46,600.00 | 127 |
| 2024-04-08 | 45,000.00 | 47,600.00 | 44,400.00 | 45,200.00 | 45,200.00 | 91 |
| 2024-04-05 | 44,800.00 | 45,200.00 | 43,200.00 | 44,000.00 | 44,000.00 | 88 |
| 2024-04-04 | 43,000.00 | 44,800.00 | 42,400.00 | 44,000.00 | 44,000.00 | 80 |
| 2024-04-03 | 42,200.00 | 43,000.00 | 42,000.00 | 43,000.00 | 43,000.00 | 37 |
| 2024-04-02 | 42,200.00 | 42,400.00 | 40,200.00 | 42,400.00 | 42,400.00 | 76 |
| 2024-04-01 | 41,600.00 | 42,800.00 | 40,400.00 | 42,400.00 | 42,400.00 | 145 |
| 2024-03-29 | 40,600.00 | 41,600.00 | 39,400.00 | 41,200.00 | 41,200.00 | 132 |
| 2024-03-28 | 38,800.00 | 40,800.00 | 38,800.00 | 40,600.00 | 40,600.00 | 123 |
| 2024-03-27 | 38,000.00 | 39,200.00 | 37,400.00 | 38,800.00 | 38,800.00 | 63 |
| 2024-03-26 | 38,600.00 | 38,800.00 | 37,200.00 | 37,600.00 | 37,600.00 | 95 |
| 2024-03-25 | 37,200.00 | 38,800.00 | 37,000.00 | 38,400.00 | 38,400.00 | 67 |
| 2024-03-22 | 37,200.00 | 37,200.00 | 36,600.00 | 36,600.00 | 36,600.00 | 8 |
| 2024-03-21 | 37,600.00 | 37,600.00 | 36,800.00 | 36,800.00 | 36,800.00 | 17 |
| 2024-03-20 | 37,000.00 | 38,400.00 | 37,000.00 | 37,000.00 | 37,000.00 | 106 |
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.