Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 36,400.00 | 36,800.00 | 35,800.00 | 36,400.00 | 36,400.00 | 36 |
| 2023-07-04 | 36,400.00 | 36,800.00 | 36,400.00 | 36,800.00 | 36,800.00 | 17 |
| 2023-07-03 | 37,200.00 | 37,200.00 | 36,400.00 | 36,600.00 | 36,600.00 | 19 |
| 2023-06-30 | 37,200.00 | 37,200.00 | 36,600.00 | 36,800.00 | 36,800.00 | 10 |
| 2023-06-29 | 37,000.00 | 37,200.00 | 37,000.00 | 37,200.00 | 37,200.00 | 3 |
| 2023-06-28 | 36,600.00 | 37,000.00 | 36,600.00 | 36,800.00 | 36,800.00 | 8 |
| 2023-06-27 | 36,200.00 | 37,400.00 | 34,200.00 | 37,000.00 | 37,000.00 | 35 |
| 2023-06-26 | 37,200.00 | 37,200.00 | 36,800.00 | 37,000.00 | 37,000.00 | 8 |
| 2023-06-23 | 37,400.00 | 37,400.00 | 36,000.00 | 37,000.00 | 37,000.00 | 58 |
| 2023-06-22 | 37,800.00 | 37,800.00 | 37,400.00 | 37,400.00 | 37,400.00 | 23 |
| 2023-06-21 | 38,000.00 | 38,000.00 | 37,600.00 | 37,600.00 | 37,600.00 | 6 |
| 2023-06-20 | 38,000.00 | 38,000.00 | 37,200.00 | 38,000.00 | 38,000.00 | 21 |
| 2023-06-19 | 38,200.00 | 38,400.00 | 38,200.00 | 38,400.00 | 38,400.00 | 18 |
| 2023-06-16 | 38,600.00 | 38,600.00 | 38,000.00 | 38,000.00 | 38,000.00 | 9 |
| 2023-06-15 | 38,400.00 | 38,400.00 | 38,000.00 | 38,400.00 | 38,400.00 | 22 |
| 2023-06-14 | 39,000.00 | 39,000.00 | 38,400.00 | 38,800.00 | 38,800.00 | 14 |
| 2023-06-13 | 39,200.00 | 39,800.00 | 38,200.00 | 38,800.00 | 38,800.00 | 32 |
| 2023-06-09 | 38,000.00 | 39,200.00 | 37,800.00 | 38,800.00 | 38,800.00 | 172 |
| 2023-06-08 | 37,000.00 | 38,600.00 | 37,000.00 | 37,800.00 | 37,800.00 | 78 |
| 2023-06-07 | 36,400.00 | 37,200.00 | 36,400.00 | 37,200.00 | 37,200.00 | 20 |
| 2023-06-06 | 36,400.00 | 37,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 10 |
| 2023-06-05 | 36,400.00 | 36,600.00 | 36,200.00 | 36,600.00 | 36,600.00 | 14 |
| 2023-06-02 | 36,600.00 | 36,600.00 | 36,000.00 | 36,200.00 | 36,200.00 | 24 |
| 2023-06-01 | 36,600.00 | 36,800.00 | 36,400.00 | 36,400.00 | 36,400.00 | 22 |
| 2023-05-31 | 37,600.00 | 37,600.00 | 36,200.00 | 36,800.00 | 36,800.00 | 28 |
| 2023-05-30 | 37,600.00 | 37,600.00 | 37,200.00 | 37,400.00 | 37,400.00 | 13 |
| 2023-05-29 | 37,800.00 | 37,800.00 | 37,400.00 | 37,400.00 | 37,400.00 | 35 |
| 2023-05-26 | 37,800.00 | 38,000.00 | 37,600.00 | 38,000.00 | 38,000.00 | 8 |
| 2023-05-25 | 38,000.00 | 38,200.00 | 37,800.00 | 37,800.00 | 37,800.00 | 6 |
| 2023-05-24 | 38,400.00 | 38,600.00 | 37,800.00 | 38,200.00 | 38,200.00 | 24 |
| 2023-05-23 | 38,000.00 | 38,400.00 | 37,600.00 | 38,200.00 | 38,200.00 | 24 |
| 2023-05-22 | 37,400.00 | 38,000.00 | 37,400.00 | 37,800.00 | 37,800.00 | 16 |
| 2023-05-19 | 37,600.00 | 38,000.00 | 37,400.00 | 37,400.00 | 37,400.00 | 16 |
| 2023-05-18 | 37,800.00 | 41,200.00 | 37,600.00 | 37,800.00 | 37,800.00 | 103 |
| 2023-05-17 | 37,600.00 | 37,800.00 | 37,400.00 | 37,600.00 | 37,600.00 | 13 |
| 2023-05-16 | 37,600.00 | 37,800.00 | 37,400.00 | 37,800.00 | 37,800.00 | 22 |
| 2023-05-15 | 38,000.00 | 38,800.00 | 37,400.00 | 37,800.00 | 37,800.00 | 32 |
| 2023-05-12 | 38,200.00 | 38,200.00 | 37,400.00 | 38,000.00 | 38,000.00 | 23 |
| 2023-05-11 | 38,400.00 | 39,400.00 | 37,400.00 | 37,800.00 | 37,800.00 | 63 |
| 2023-05-10 | 36,800.00 | 38,200.00 | 36,400.00 | 38,000.00 | 38,000.00 | 37 |
| 2023-05-08 | 37,200.00 | 38,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 18 |
| 2023-05-05 | 37,800.00 | 38,200.00 | 37,400.00 | 37,600.00 | 37,600.00 | 11 |
| 2023-05-04 | 38,800.00 | 39,600.00 | 37,400.00 | 38,200.00 | 38,200.00 | 90 |
| 2023-05-03 | 37,000.00 | 42,000.00 | 37,000.00 | 38,400.00 | 38,400.00 | 200 |
| 2023-05-02 | 39,800.00 | 39,800.00 | 37,400.00 | 37,600.00 | 37,600.00 | 73 |
| 2023-04-28 | 44,000.00 | 44,000.00 | 39,000.00 | 39,800.00 | 39,800.00 | 412 |
| 2023-04-27 | 51,000.00 | 51,600.00 | 44,000.00 | 44,000.00 | 44,000.00 | 479 |
| 2023-04-26 | 50,200.00 | 53,200.00 | 49,800.00 | 51,000.00 | 51,000.00 | 253 |
| 2023-04-25 | 43,800.00 | 53,400.00 | 42,400.00 | 49,800.00 | 49,800.00 | 823 |
| 2023-04-24 | 41,600.00 | 43,000.00 | 41,600.00 | 42,800.00 | 42,800.00 | 109 |
| 2023-04-21 | 41,000.00 | 41,600.00 | 41,000.00 | 41,400.00 | 41,400.00 | 23 |
| 2023-04-20 | 41,400.00 | 41,600.00 | 40,000.00 | 41,400.00 | 41,400.00 | 55 |
| 2023-04-19 | 41,600.00 | 42,200.00 | 41,400.00 | 41,800.00 | 41,800.00 | 30 |
| 2023-04-18 | 41,800.00 | 42,200.00 | 41,400.00 | 41,600.00 | 41,600.00 | 210 |
| 2023-04-17 | 39,600.00 | 42,200.00 | 38,600.00 | 41,400.00 | 41,400.00 | 169 |
| 2023-04-14 | 37,800.00 | 38,600.00 | 37,800.00 | 38,600.00 | 38,600.00 | 69 |
| 2023-04-13 | 36,600.00 | 38,400.00 | 36,200.00 | 37,800.00 | 37,800.00 | 210 |
| 2023-04-12 | 36,200.00 | 36,800.00 | 36,200.00 | 36,800.00 | 36,800.00 | 37 |
| 2023-04-11 | 36,600.00 | 36,800.00 | 36,200.00 | 36,400.00 | 36,400.00 | 53 |
| 2023-04-10 | 36,400.00 | 37,000.00 | 36,000.00 | 36,400.00 | 36,400.00 | 61 |
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.