Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | 0 |
| 2022-07-25 | 36,600.00 | 36,600.00 | 36,400.00 | 36,400.00 | 36,400.00 | 3 |
| 2022-07-22 | 37,000.00 | 37,200.00 | 37,000.00 | 37,200.00 | 37,200.00 | 2 |
| 2022-07-21 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0 |
| 2022-07-20 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0 |
| 2022-07-19 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 1 |
| 2022-07-18 | 35,800.00 | 36,600.00 | 35,800.00 | 36,600.00 | 36,600.00 | 2 |
| 2022-07-15 | 36,200.00 | 36,200.00 | 36,000.00 | 36,200.00 | 36,200.00 | 2 |
| 2022-07-14 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 1 |
| 2022-07-13 | 36,800.00 | 37,200.00 | 36,000.00 | 36,200.00 | 36,200.00 | 6 |
| 2022-07-12 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 0 |
| 2022-07-11 | 37,200.00 | 37,200.00 | 36,800.00 | 36,800.00 | 36,800.00 | 6 |
| 2022-07-08 | 37,000.00 | 37,200.00 | 37,000.00 | 37,200.00 | 37,200.00 | 6 |
| 2022-07-07 | 37,000.00 | 37,000.00 | 36,600.00 | 36,800.00 | 36,800.00 | 4 |
| 2022-07-06 | 37,200.00 | 37,200.00 | 36,000.00 | 36,000.00 | 36,000.00 | 2 |
| 2022-07-05 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 2 |
| 2022-07-04 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 0 |
| 2022-07-01 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 0 |
| 2022-06-30 | 38,400.00 | 38,400.00 | 37,600.00 | 37,800.00 | 37,800.00 | 4 |
| 2022-06-29 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 2 |
| 2022-06-28 | 39,200.00 | 39,200.00 | 37,800.00 | 38,600.00 | 38,600.00 | 6 |
| 2022-06-27 | 37,200.00 | 37,800.00 | 37,200.00 | 37,800.00 | 37,800.00 | 4 |
| 2022-06-24 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 0 |
| 2022-06-23 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 1 |
| 2022-06-22 | 39,200.00 | 39,800.00 | 39,000.00 | 39,400.00 | 39,400.00 | 13 |
| 2022-06-21 | 39,200.00 | 39,800.00 | 39,200.00 | 39,800.00 | 39,800.00 | 5 |
| 2022-06-20 | 40,000.00 | 41,200.00 | 39,000.00 | 40,000.00 | 40,000.00 | 22 |
| 2022-06-17 | 39,800.00 | 39,800.00 | 39,600.00 | 39,600.00 | 39,600.00 | 2 |
| 2022-06-16 | 39,400.00 | 39,600.00 | 39,400.00 | 39,400.00 | 39,400.00 | 6 |
| 2022-06-15 | 41,800.00 | 41,800.00 | 38,600.00 | 39,200.00 | 39,200.00 | 16 |
| 2022-06-14 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 1 |
| 2022-06-10 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 1 |
| 2022-06-09 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0 |
| 2022-06-08 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0 |
| 2022-06-07 | 41,600.00 | 41,600.00 | 41,000.00 | 41,000.00 | 41,000.00 | 4 |
| 2022-06-06 | 40,800.00 | 40,800.00 | 38,800.00 | 40,800.00 | 40,800.00 | 4 |
| 2022-06-03 | 43,400.00 | 43,400.00 | 41,000.00 | 41,000.00 | 41,000.00 | 6 |
| 2022-06-02 | 40,600.00 | 48,000.00 | 40,000.00 | 43,200.00 | 43,200.00 | 79 |
| 2022-06-01 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 38,800.00 | 1 |
| 2022-05-31 | 38,800.00 | 38,800.00 | 38,000.00 | 38,000.00 | 38,000.00 | 2 |
| 2022-05-30 | 40,000.00 | 40,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 5 |
| 2022-05-27 | 41,000.00 | 41,000.00 | 38,000.00 | 39,600.00 | 39,600.00 | 24 |
| 2022-05-26 | 40,800.00 | 44,600.00 | 40,800.00 | 41,600.00 | 41,600.00 | 15 |
| 2022-05-25 | 41,000.00 | 44,600.00 | 41,000.00 | 44,400.00 | 44,400.00 | 22 |
| 2022-05-24 | 39,800.00 | 40,800.00 | 39,600.00 | 40,800.00 | 40,800.00 | 12 |
| 2022-05-23 | 39,600.00 | 40,200.00 | 39,600.00 | 40,200.00 | 40,200.00 | 5 |
| 2022-05-20 | 39,200.00 | 39,400.00 | 39,200.00 | 39,400.00 | 39,400.00 | 3 |
| 2022-05-19 | 39,400.00 | 39,400.00 | 34,200.00 | 39,200.00 | 39,200.00 | 10 |
| 2022-05-18 | 40,000.00 | 40,000.00 | 39,400.00 | 39,600.00 | 39,600.00 | 11 |
| 2022-05-17 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 1 |
| 2022-05-16 | 40,200.00 | 40,400.00 | 40,000.00 | 40,000.00 | 40,000.00 | 5 |
| 2022-05-13 | 40,400.00 | 40,400.00 | 40,200.00 | 40,200.00 | 40,200.00 | 2 |
| 2022-05-12 | 41,000.00 | 41,000.00 | 40,600.00 | 40,600.00 | 40,600.00 | 2 |
| 2022-05-11 | 41,000.00 | 41,600.00 | 40,800.00 | 41,200.00 | 41,200.00 | 19 |
| 2022-05-06 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 2 |
| 2022-05-05 | 40,400.00 | 40,600.00 | 39,400.00 | 40,400.00 | 40,400.00 | 10 |
| 2022-05-04 | 41,000.00 | 41,000.00 | 40,600.00 | 40,600.00 | 40,600.00 | 2 |
| 2022-04-29 | 40,800.00 | 42,000.00 | 40,600.00 | 41,600.00 | 41,600.00 | 11 |
| 2022-04-28 | 42,200.00 | 42,800.00 | 40,600.00 | 41,800.00 | 41,800.00 | 44 |
| 2022-04-27 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 1 |
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.