Akb Primorye OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	36,600.00	36,600.00	36,200.00	36,400.00	36,400.00	4
2023-01-11	36,600.00	36,600.00	35,200.00	35,800.00	35,800.00	3
2023-01-10	36,600.00	36,800.00	36,000.00	36,200.00	36,200.00	7
2023-01-09	36,800.00	36,800.00	36,400.00	36,400.00	36,400.00	10
2023-01-06	36,400.00	36,600.00	35,800.00	36,400.00	36,400.00	29
2023-01-05	35,200.00	36,200.00	35,200.00	35,800.00	35,800.00	4
2023-01-04	34,400.00	36,400.00	34,400.00	36,400.00	36,400.00	12
2023-01-03	34,000.00	34,200.00	34,000.00	34,200.00	34,200.00	3
2022-12-30	35,200.00	35,200.00	34,600.00	34,800.00	34,800.00	7
2022-12-29	35,400.00	36,000.00	35,000.00	35,200.00	35,200.00	10
2022-12-28	35,000.00	35,200.00	34,800.00	35,200.00	35,200.00	7
2022-12-27	35,200.00	35,200.00	34,800.00	35,000.00	35,000.00	5
2022-12-26	33,200.00	35,000.00	33,200.00	34,800.00	34,800.00	5
2022-12-23	34,600.00	34,800.00	34,400.00	34,800.00	34,800.00	11
2022-12-22	34,000.00	35,000.00	33,600.00	34,600.00	34,600.00	19
2022-12-21	33,600.00	33,800.00	33,600.00	33,800.00	33,800.00	7
2022-12-20	33,000.00	33,400.00	33,000.00	33,400.00	33,400.00	8
2022-12-19	32,800.00	32,800.00	32,600.00	32,600.00	32,600.00	5
2022-12-16	31,600.00	33,000.00	31,600.00	32,600.00	32,600.00	11
2022-12-15	32,800.00	32,800.00	32,000.00	32,200.00	32,200.00	6
2022-12-14	32,400.00	32,400.00	32,400.00	32,400.00	32,400.00	1
2022-12-13	32,600.00	32,600.00	32,600.00	32,600.00	32,600.00	0
2022-12-12	33,400.00	33,400.00	32,200.00	32,600.00	32,600.00	7
2022-12-09	32,600.00	33,400.00	32,600.00	33,400.00	33,400.00	2
2022-12-08	32,400.00	33,400.00	32,400.00	33,400.00	33,400.00	4
2022-12-07	33,600.00	34,000.00	33,200.00	33,400.00	33,400.00	6
2022-12-06	33,000.00	33,000.00	33,000.00	33,000.00	33,000.00	0
2022-12-05	33,400.00	33,400.00	33,000.00	33,000.00	33,000.00	2
2022-12-02	33,400.00	33,400.00	33,400.00	33,400.00	33,400.00	0
2022-12-01	33,400.00	33,400.00	33,400.00	33,400.00	33,400.00	0
2022-11-30	33,400.00	33,400.00	33,400.00	33,400.00	33,400.00	1
2022-11-29	32,400.00	33,400.00	32,400.00	33,400.00	33,400.00	4
2022-11-28	33,200.00	33,400.00	32,200.00	33,200.00	33,200.00	10
2022-11-25	33,200.00	33,200.00	32,800.00	32,800.00	32,800.00	3
2022-11-24	33,400.00	33,600.00	32,600.00	33,600.00	33,600.00	8
2022-11-23	33,600.00	33,600.00	32,400.00	33,200.00	33,200.00	8
2022-11-22	32,400.00	33,200.00	32,400.00	33,200.00	33,200.00	2
2022-11-21	33,000.00	33,000.00	32,800.00	32,800.00	32,800.00	2
2022-11-18	34,800.00	34,800.00	33,000.00	33,200.00	33,200.00	6
2022-11-17	34,000.00	35,000.00	32,600.00	32,600.00	32,600.00	11
2022-11-16	32,400.00	33,600.00	32,400.00	32,600.00	32,600.00	5
2022-11-15	34,200.00	34,200.00	34,200.00	34,200.00	34,200.00	0
2022-11-14	34,400.00	34,400.00	34,000.00	34,200.00	34,200.00	4
2022-11-11	31,400.00	32,600.00	31,400.00	32,600.00	32,600.00	4
2022-11-10	32,800.00	33,200.00	32,800.00	33,200.00	33,200.00	6
2022-11-09	32,800.00	32,800.00	32,800.00	32,800.00	32,800.00	0
2022-11-08	32,800.00	32,800.00	32,800.00	32,800.00	32,800.00	1
2022-11-07	32,200.00	32,800.00	32,200.00	32,800.00	32,800.00	3
2022-11-03	32,800.00	32,800.00	32,800.00	32,800.00	32,800.00	0
2022-11-02	32,800.00	32,800.00	32,800.00	32,800.00	32,800.00	0
2022-11-01	32,800.00	32,800.00	32,800.00	32,800.00	32,800.00	0
2022-10-31	32,800.00	32,800.00	32,800.00	32,800.00	32,800.00	0
2022-10-28	32,800.00	32,800.00	32,800.00	32,800.00	32,800.00	1
2022-10-27	32,800.00	32,800.00	32,800.00	32,800.00	32,800.00	1
2022-10-26	33,000.00	33,000.00	33,000.00	33,000.00	33,000.00	0
2022-10-25	33,000.00	33,000.00	33,000.00	33,000.00	33,000.00	2
2022-10-24	32,000.00	33,000.00	31,800.00	32,000.00	32,000.00	5
2022-10-21	32,000.00	32,000.00	31,000.00	31,200.00	31,200.00	16
2022-10-20	32,200.00	32,200.00	32,200.00	32,200.00	32,200.00	0
2022-10-19	32,200.00	32,200.00	32,200.00	32,200.00	32,200.00	1

← NewerPage 17 of 22 · 1,273 trading daysOlder →

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.