Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 33,600.00 | 34,400.00 | 33,400.00 | 34,400.00 | 34,400.00 | 27 |
| 2023-12-19 | 32,800.00 | 33,800.00 | 32,600.00 | 33,000.00 | 33,000.00 | 22 |
| 2023-12-18 | 32,200.00 | 32,800.00 | 31,600.00 | 32,600.00 | 32,600.00 | 26 |
| 2023-12-15 | 31,800.00 | 32,200.00 | 31,600.00 | 32,200.00 | 32,200.00 | 8 |
| 2023-12-14 | 32,000.00 | 32,000.00 | 31,600.00 | 31,600.00 | 31,600.00 | 4 |
| 2023-12-13 | 31,400.00 | 32,400.00 | 31,400.00 | 32,000.00 | 32,000.00 | 7 |
| 2023-12-12 | 32,000.00 | 32,200.00 | 31,600.00 | 32,200.00 | 32,200.00 | 14 |
| 2023-12-11 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 1 |
| 2023-12-08 | 32,000.00 | 32,000.00 | 31,600.00 | 31,800.00 | 31,800.00 | 4 |
| 2023-12-07 | 31,800.00 | 32,000.00 | 31,000.00 | 31,800.00 | 31,800.00 | 13 |
| 2023-12-06 | 32,800.00 | 32,800.00 | 32,200.00 | 32,200.00 | 32,200.00 | 4 |
| 2023-12-05 | 32,800.00 | 32,800.00 | 31,400.00 | 32,600.00 | 32,600.00 | 16 |
| 2023-12-04 | 33,000.00 | 33,000.00 | 29,600.00 | 31,600.00 | 31,600.00 | 57 |
| 2023-12-01 | 33,400.00 | 33,600.00 | 33,000.00 | 33,000.00 | 33,000.00 | 17 |
| 2023-11-30 | 34,000.00 | 34,400.00 | 33,200.00 | 33,400.00 | 33,400.00 | 12 |
| 2023-11-29 | 34,400.00 | 35,000.00 | 33,800.00 | 33,800.00 | 33,800.00 | 17 |
| 2023-11-28 | 35,000.00 | 35,000.00 | 33,200.00 | 34,600.00 | 34,600.00 | 24 |
| 2023-11-27 | 35,000.00 | 35,000.00 | 34,800.00 | 34,800.00 | 34,800.00 | 4 |
| 2023-11-24 | 35,200.00 | 35,200.00 | 35,000.00 | 35,200.00 | 35,200.00 | 5 |
| 2023-11-23 | 35,400.00 | 35,600.00 | 35,200.00 | 35,200.00 | 35,200.00 | 8 |
| 2023-11-22 | 35,600.00 | 35,800.00 | 35,400.00 | 35,400.00 | 35,400.00 | 19 |
| 2023-11-21 | 35,600.00 | 36,000.00 | 35,000.00 | 35,800.00 | 35,800.00 | 17 |
| 2023-11-20 | 35,600.00 | 36,400.00 | 35,400.00 | 35,800.00 | 35,800.00 | 28 |
| 2023-11-17 | 36,000.00 | 36,600.00 | 35,200.00 | 36,200.00 | 36,200.00 | 11 |
| 2023-11-16 | 35,800.00 | 36,200.00 | 35,200.00 | 36,200.00 | 36,200.00 | 17 |
| 2023-11-15 | 35,600.00 | 36,400.00 | 35,200.00 | 36,200.00 | 36,200.00 | 14 |
| 2023-11-14 | 36,800.00 | 37,200.00 | 35,400.00 | 35,800.00 | 35,800.00 | 35 |
| 2023-11-13 | 37,200.00 | 37,200.00 | 37,000.00 | 37,000.00 | 37,000.00 | 2 |
| 2023-11-10 | 37,400.00 | 37,800.00 | 37,000.00 | 37,200.00 | 37,200.00 | 11 |
| 2023-11-09 | 38,000.00 | 38,200.00 | 37,600.00 | 37,600.00 | 37,600.00 | 19 |
| 2023-11-08 | 36,800.00 | 38,600.00 | 36,800.00 | 37,800.00 | 37,800.00 | 36 |
| 2023-11-07 | 37,000.00 | 37,400.00 | 36,800.00 | 37,000.00 | 37,000.00 | 14 |
| 2023-11-06 | 37,000.00 | 37,200.00 | 36,800.00 | 36,800.00 | 36,800.00 | 6 |
| 2023-11-03 | 36,600.00 | 37,000.00 | 36,000.00 | 36,800.00 | 36,800.00 | 24 |
| 2023-11-02 | 37,200.00 | 37,200.00 | 36,200.00 | 36,800.00 | 36,800.00 | 23 |
| 2023-11-01 | 37,600.00 | 37,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | 49 |
| 2023-10-31 | 37,800.00 | 38,000.00 | 37,600.00 | 37,800.00 | 37,800.00 | 14 |
| 2023-10-30 | 38,400.00 | 38,400.00 | 37,800.00 | 38,000.00 | 38,000.00 | 20 |
| 2023-10-27 | 38,400.00 | 38,400.00 | 38,000.00 | 38,000.00 | 38,000.00 | 14 |
| 2023-10-26 | 38,200.00 | 38,800.00 | 38,200.00 | 38,600.00 | 38,600.00 | 14 |
| 2023-10-25 | 38,200.00 | 38,600.00 | 38,200.00 | 38,400.00 | 38,400.00 | 14 |
| 2023-10-24 | 38,200.00 | 38,600.00 | 38,200.00 | 38,400.00 | 38,400.00 | 6 |
| 2023-10-23 | 38,600.00 | 39,000.00 | 38,200.00 | 38,400.00 | 38,400.00 | 15 |
| 2023-10-20 | 38,600.00 | 38,600.00 | 38,400.00 | 38,600.00 | 38,600.00 | 9 |
| 2023-10-19 | 38,600.00 | 38,800.00 | 38,000.00 | 38,200.00 | 38,200.00 | 24 |
| 2023-10-18 | 39,200.00 | 39,200.00 | 38,400.00 | 38,600.00 | 38,600.00 | 22 |
| 2023-10-17 | 39,000.00 | 39,600.00 | 38,400.00 | 38,800.00 | 38,800.00 | 32 |
| 2023-10-16 | 39,600.00 | 39,600.00 | 38,600.00 | 39,200.00 | 39,200.00 | 28 |
| 2023-10-13 | 39,600.00 | 39,600.00 | 39,000.00 | 39,400.00 | 39,400.00 | 12 |
| 2023-10-12 | 39,600.00 | 39,600.00 | 38,200.00 | 39,000.00 | 39,000.00 | 74 |
| 2023-10-11 | 40,000.00 | 40,200.00 | 39,400.00 | 39,600.00 | 39,600.00 | 105 |
| 2023-10-10 | 39,800.00 | 40,000.00 | 39,800.00 | 40,000.00 | 40,000.00 | 17 |
| 2023-10-09 | 40,000.00 | 40,200.00 | 39,600.00 | 39,600.00 | 39,600.00 | 16 |
| 2023-10-06 | 40,200.00 | 40,200.00 | 39,800.00 | 39,800.00 | 39,800.00 | 9 |
| 2023-10-05 | 40,000.00 | 40,200.00 | 39,800.00 | 39,800.00 | 39,800.00 | 11 |
| 2023-10-04 | 40,200.00 | 40,200.00 | 39,800.00 | 40,000.00 | 40,000.00 | 19 |
| 2023-10-03 | 40,400.00 | 41,800.00 | 40,000.00 | 40,200.00 | 40,200.00 | 29 |
| 2023-10-02 | 40,000.00 | 40,200.00 | 39,600.00 | 40,200.00 | 40,200.00 | 39 |
| 2023-09-29 | 40,400.00 | 40,800.00 | 40,000.00 | 40,200.00 | 40,200.00 | 49 |
| 2023-09-28 | 40,400.00 | 41,000.00 | 39,400.00 | 40,200.00 | 40,200.00 | 43 |
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.