Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 36,400.00 | 37,000.00 | 36,000.00 | 36,400.00 | 36,400.00 | 26 |
| 2024-03-18 | 37,800.00 | 37,800.00 | 36,200.00 | 36,200.00 | 36,200.00 | 25 |
| 2024-03-15 | 36,800.00 | 39,600.00 | 36,600.00 | 37,200.00 | 37,200.00 | 92 |
| 2024-03-14 | 35,800.00 | 37,200.00 | 35,800.00 | 36,600.00 | 36,600.00 | 35 |
| 2024-03-13 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 2 |
| 2024-03-12 | 36,400.00 | 36,600.00 | 36,000.00 | 36,000.00 | 36,000.00 | 20 |
| 2024-03-11 | 36,400.00 | 36,400.00 | 36,200.00 | 36,400.00 | 36,400.00 | 5 |
| 2024-03-07 | 36,400.00 | 36,600.00 | 36,200.00 | 36,200.00 | 36,200.00 | 9 |
| 2024-03-06 | 36,800.00 | 36,800.00 | 36,200.00 | 36,600.00 | 36,600.00 | 14 |
| 2024-03-05 | 36,800.00 | 36,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | 6 |
| 2024-03-04 | 37,200.00 | 37,400.00 | 36,600.00 | 36,800.00 | 36,800.00 | 29 |
| 2024-03-01 | 36,600.00 | 37,000.00 | 36,600.00 | 37,000.00 | 37,000.00 | 7 |
| 2024-02-29 | 37,200.00 | 37,200.00 | 36,200.00 | 36,400.00 | 36,400.00 | 10 |
| 2024-02-28 | 36,600.00 | 37,000.00 | 36,600.00 | 37,000.00 | 37,000.00 | 9 |
| 2024-02-27 | 36,200.00 | 36,800.00 | 36,200.00 | 36,400.00 | 36,400.00 | 13 |
| 2024-02-26 | 36,000.00 | 36,600.00 | 35,600.00 | 36,200.00 | 36,200.00 | 14 |
| 2024-02-22 | 36,400.00 | 36,400.00 | 35,400.00 | 35,800.00 | 35,800.00 | 13 |
| 2024-02-21 | 36,600.00 | 36,600.00 | 36,200.00 | 36,200.00 | 36,200.00 | 14 |
| 2024-02-20 | 37,600.00 | 37,600.00 | 36,800.00 | 36,800.00 | 36,800.00 | 14 |
| 2024-02-19 | 36,600.00 | 37,800.00 | 36,600.00 | 37,200.00 | 37,200.00 | 47 |
| 2024-02-16 | 36,800.00 | 37,000.00 | 36,600.00 | 36,600.00 | 36,600.00 | 20 |
| 2024-02-15 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 1 |
| 2024-02-14 | 36,400.00 | 36,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | 4 |
| 2024-02-13 | 36,800.00 | 37,000.00 | 36,400.00 | 36,600.00 | 36,600.00 | 11 |
| 2024-02-12 | 36,800.00 | 36,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | 13 |
| 2024-02-09 | 36,600.00 | 36,800.00 | 36,400.00 | 36,400.00 | 36,400.00 | 6 |
| 2024-02-08 | 36,800.00 | 37,000.00 | 36,400.00 | 36,400.00 | 36,400.00 | 6 |
| 2024-02-07 | 36,800.00 | 36,800.00 | 36,600.00 | 36,600.00 | 36,600.00 | 4 |
| 2024-02-06 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 3 |
| 2024-02-05 | 37,000.00 | 37,000.00 | 36,400.00 | 36,400.00 | 36,400.00 | 7 |
| 2024-02-02 | 37,000.00 | 37,000.00 | 36,600.00 | 36,600.00 | 36,600.00 | 10 |
| 2024-02-01 | 36,800.00 | 37,200.00 | 36,600.00 | 36,800.00 | 36,800.00 | 16 |
| 2024-01-31 | 36,600.00 | 37,400.00 | 36,400.00 | 36,800.00 | 36,800.00 | 25 |
| 2024-01-30 | 37,200.00 | 37,200.00 | 36,200.00 | 36,600.00 | 36,600.00 | 18 |
| 2024-01-29 | 37,200.00 | 37,200.00 | 36,400.00 | 37,200.00 | 37,200.00 | 14 |
| 2024-01-26 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 0 |
| 2024-01-25 | 37,000.00 | 37,400.00 | 36,800.00 | 36,800.00 | 36,800.00 | 13 |
| 2024-01-24 | 37,400.00 | 37,400.00 | 37,000.00 | 37,200.00 | 37,200.00 | 7 |
| 2024-01-23 | 36,400.00 | 37,800.00 | 36,400.00 | 37,000.00 | 37,000.00 | 24 |
| 2024-01-22 | 37,400.00 | 37,400.00 | 36,600.00 | 36,600.00 | 36,600.00 | 14 |
| 2024-01-19 | 37,600.00 | 37,600.00 | 36,800.00 | 36,800.00 | 36,800.00 | 10 |
| 2024-01-18 | 36,800.00 | 37,600.00 | 36,800.00 | 37,200.00 | 37,200.00 | 25 |
| 2024-01-17 | 36,400.00 | 36,800.00 | 36,400.00 | 36,600.00 | 36,600.00 | 7 |
| 2024-01-16 | 37,000.00 | 37,200.00 | 36,800.00 | 36,800.00 | 36,800.00 | 8 |
| 2024-01-15 | 37,000.00 | 37,600.00 | 36,800.00 | 37,000.00 | 37,000.00 | 8 |
| 2024-01-12 | 37,000.00 | 37,800.00 | 36,200.00 | 37,000.00 | 37,000.00 | 25 |
| 2024-01-11 | 36,400.00 | 36,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | 12 |
| 2024-01-10 | 36,800.00 | 36,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 20 |
| 2024-01-09 | 36,600.00 | 36,600.00 | 35,600.00 | 35,800.00 | 35,800.00 | 19 |
| 2024-01-08 | 35,200.00 | 36,600.00 | 34,200.00 | 36,400.00 | 36,400.00 | 57 |
| 2024-01-05 | 34,400.00 | 35,000.00 | 34,400.00 | 34,800.00 | 34,800.00 | 4 |
| 2024-01-04 | 34,200.00 | 34,800.00 | 34,200.00 | 34,400.00 | 34,400.00 | 7 |
| 2024-01-03 | 34,600.00 | 34,600.00 | 33,600.00 | 34,200.00 | 34,200.00 | 9 |
| 2023-12-29 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 3 |
| 2023-12-28 | 33,800.00 | 34,000.00 | 33,000.00 | 33,800.00 | 33,800.00 | 25 |
| 2023-12-27 | 33,800.00 | 33,800.00 | 33,600.00 | 33,600.00 | 33,600.00 | 3 |
| 2023-12-26 | 34,800.00 | 34,800.00 | 33,200.00 | 33,800.00 | 33,800.00 | 14 |
| 2023-12-25 | 35,200.00 | 35,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 38 |
| 2023-12-22 | 35,000.00 | 35,000.00 | 34,200.00 | 34,600.00 | 34,600.00 | 12 |
| 2023-12-21 | 36,400.00 | 36,400.00 | 33,400.00 | 34,600.00 | 34,600.00 | 22 |
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.