Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 40,400.00 | 40,800.00 | 40,200.00 | 40,400.00 | 40,400.00 | 14 |
| 2023-09-26 | 41,600.00 | 41,600.00 | 40,000.00 | 40,000.00 | 40,000.00 | 90 |
| 2023-09-25 | 42,000.00 | 43,000.00 | 40,800.00 | 41,000.00 | 41,000.00 | 38 |
| 2023-09-22 | 40,800.00 | 41,600.00 | 40,200.00 | 40,800.00 | 40,800.00 | 52 |
| 2023-09-21 | 41,000.00 | 41,200.00 | 40,200.00 | 40,400.00 | 40,400.00 | 30 |
| 2023-09-20 | 43,600.00 | 43,600.00 | 39,800.00 | 40,600.00 | 40,600.00 | 211 |
| 2023-09-19 | 45,800.00 | 46,600.00 | 43,800.00 | 44,400.00 | 44,400.00 | 45 |
| 2023-09-18 | 43,000.00 | 49,000.00 | 43,000.00 | 45,200.00 | 45,200.00 | 209 |
| 2023-09-15 | 44,000.00 | 45,800.00 | 42,000.00 | 43,400.00 | 43,400.00 | 168 |
| 2023-09-14 | 41,000.00 | 50,000.00 | 40,200.00 | 43,000.00 | 43,000.00 | 699 |
| 2023-09-13 | 40,200.00 | 41,400.00 | 40,200.00 | 40,400.00 | 40,400.00 | 25 |
| 2023-09-12 | 40,200.00 | 41,600.00 | 40,000.00 | 40,800.00 | 40,800.00 | 63 |
| 2023-09-11 | 40,000.00 | 40,800.00 | 40,000.00 | 40,000.00 | 40,000.00 | 15 |
| 2023-09-08 | 40,600.00 | 41,000.00 | 40,000.00 | 40,200.00 | 40,200.00 | 20 |
| 2023-09-07 | 41,800.00 | 41,800.00 | 38,800.00 | 39,800.00 | 39,800.00 | 70 |
| 2023-09-06 | 42,000.00 | 42,200.00 | 41,000.00 | 41,400.00 | 41,400.00 | 36 |
| 2023-09-05 | 41,200.00 | 42,200.00 | 40,600.00 | 41,600.00 | 41,600.00 | 80 |
| 2023-09-04 | 41,200.00 | 41,600.00 | 40,600.00 | 41,200.00 | 41,200.00 | 35 |
| 2023-09-01 | 40,000.00 | 41,800.00 | 39,800.00 | 41,200.00 | 41,200.00 | 68 |
| 2023-08-31 | 39,600.00 | 40,200.00 | 39,600.00 | 39,800.00 | 39,800.00 | 19 |
| 2023-08-30 | 40,200.00 | 40,200.00 | 39,800.00 | 40,000.00 | 40,000.00 | 24 |
| 2023-08-29 | 40,400.00 | 40,800.00 | 40,400.00 | 40,600.00 | 40,600.00 | 9 |
| 2023-08-28 | 40,800.00 | 40,800.00 | 40,600.00 | 40,600.00 | 40,600.00 | 7 |
| 2023-08-25 | 41,600.00 | 41,800.00 | 40,200.00 | 40,600.00 | 40,600.00 | 17 |
| 2023-08-24 | 39,800.00 | 42,400.00 | 39,800.00 | 41,400.00 | 41,400.00 | 85 |
| 2023-08-23 | 40,200.00 | 40,200.00 | 39,400.00 | 39,800.00 | 39,800.00 | 12 |
| 2023-08-22 | 39,400.00 | 40,400.00 | 39,400.00 | 40,000.00 | 40,000.00 | 44 |
| 2023-08-21 | 39,000.00 | 39,400.00 | 39,000.00 | 39,400.00 | 39,400.00 | 5 |
| 2023-08-18 | 39,200.00 | 39,400.00 | 39,000.00 | 39,200.00 | 39,200.00 | 8 |
| 2023-08-17 | 38,800.00 | 39,600.00 | 38,800.00 | 39,200.00 | 39,200.00 | 16 |
| 2023-08-16 | 39,200.00 | 39,800.00 | 38,200.00 | 38,400.00 | 38,400.00 | 25 |
| 2023-08-15 | 40,000.00 | 40,000.00 | 38,800.00 | 39,200.00 | 39,200.00 | 14 |
| 2023-08-14 | 40,600.00 | 40,600.00 | 38,600.00 | 38,800.00 | 38,800.00 | 35 |
| 2023-08-11 | 39,000.00 | 40,000.00 | 39,000.00 | 39,800.00 | 39,800.00 | 31 |
| 2023-08-10 | 39,200.00 | 39,800.00 | 38,200.00 | 39,200.00 | 39,200.00 | 45 |
| 2023-08-09 | 39,200.00 | 39,400.00 | 38,800.00 | 39,000.00 | 39,000.00 | 15 |
| 2023-08-08 | 38,800.00 | 39,600.00 | 38,200.00 | 38,800.00 | 38,800.00 | 33 |
| 2023-08-07 | 38,600.00 | 40,000.00 | 38,200.00 | 38,400.00 | 38,400.00 | 70 |
| 2023-08-04 | 39,400.00 | 39,800.00 | 38,200.00 | 38,200.00 | 38,200.00 | 80 |
| 2023-08-03 | 39,200.00 | 39,400.00 | 38,800.00 | 39,200.00 | 39,200.00 | 44 |
| 2023-08-02 | 39,200.00 | 39,200.00 | 38,600.00 | 39,000.00 | 39,000.00 | 28 |
| 2023-08-01 | 39,400.00 | 39,400.00 | 38,600.00 | 38,800.00 | 38,800.00 | 27 |
| 2023-07-31 | 38,200.00 | 38,800.00 | 38,200.00 | 38,400.00 | 38,400.00 | 21 |
| 2023-07-28 | 38,000.00 | 38,800.00 | 38,000.00 | 38,400.00 | 38,400.00 | 8 |
| 2023-07-27 | 38,200.00 | 39,200.00 | 38,000.00 | 38,200.00 | 38,200.00 | 67 |
| 2023-07-26 | 38,200.00 | 38,600.00 | 37,800.00 | 38,000.00 | 38,000.00 | 18 |
| 2023-07-25 | 38,200.00 | 38,400.00 | 38,000.00 | 38,200.00 | 38,200.00 | 19 |
| 2023-07-24 | 38,000.00 | 38,200.00 | 37,600.00 | 38,200.00 | 38,200.00 | 25 |
| 2023-07-21 | 37,600.00 | 37,800.00 | 37,600.00 | 37,800.00 | 37,800.00 | 7 |
| 2023-07-20 | 37,800.00 | 38,200.00 | 37,000.00 | 37,400.00 | 37,400.00 | 51 |
| 2023-07-19 | 38,000.00 | 38,600.00 | 37,400.00 | 38,200.00 | 38,200.00 | 36 |
| 2023-07-18 | 37,000.00 | 38,200.00 | 37,000.00 | 38,000.00 | 38,000.00 | 52 |
| 2023-07-17 | 37,000.00 | 37,000.00 | 36,600.00 | 36,600.00 | 36,600.00 | 21 |
| 2023-07-14 | 37,000.00 | 37,000.00 | 36,600.00 | 36,600.00 | 36,600.00 | 11 |
| 2023-07-13 | 36,800.00 | 37,200.00 | 36,600.00 | 36,600.00 | 36,600.00 | 16 |
| 2023-07-12 | 36,800.00 | 37,000.00 | 36,600.00 | 36,600.00 | 36,600.00 | 23 |
| 2023-07-11 | 36,400.00 | 36,800.00 | 36,400.00 | 36,600.00 | 36,600.00 | 12 |
| 2023-07-10 | 36,800.00 | 36,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | 19 |
| 2023-07-07 | 36,400.00 | 36,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | 6 |
| 2023-07-06 | 36,800.00 | 36,800.00 | 36,400.00 | 36,600.00 | 36,600.00 | 9 |
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.