Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 16,600.00 | 17,200.00 | 16,600.00 | 17,200.00 | 17,200.00 | 57 |
| 2026-07-24 | 16,600.00 | 16,800.00 | 16,400.00 | 16,800.00 | 16,800.00 | 39 |
| 2026-07-23 | 16,400.00 | 17,000.00 | 16,000.00 | 16,600.00 | 16,600.00 | 441 |
| 2026-07-22 | 16,400.00 | 17,000.00 | 16,400.00 | 16,600.00 | 16,600.00 | 58 |
| 2026-07-21 | 16,600.00 | 16,800.00 | 16,200.00 | 16,200.00 | 16,200.00 | 51 |
| 2026-07-20 | 16,400.00 | 17,200.00 | 15,600.00 | 16,600.00 | 16,600.00 | 200 |
| 2026-07-17 | 17,000.00 | 17,800.00 | 15,400.00 | 16,400.00 | 16,400.00 | 271 |
| 2026-07-16 | 18,600.00 | 18,600.00 | 17,600.00 | 18,000.00 | 18,000.00 | 1,199 |
| 2026-07-15 | 19,800.00 | 20,200.00 | 19,000.00 | 19,200.00 | 19,200.00 | 10 |
| 2026-07-14 | 18,400.00 | 21,800.00 | 18,000.00 | 20,200.00 | 20,200.00 | 481 |
| 2026-07-13 | 18,000.00 | 19,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | 253 |
| 2026-07-10 | 18,600.00 | 19,200.00 | 18,200.00 | 18,400.00 | 18,400.00 | 514 |
| 2026-07-09 | 18,800.00 | 19,800.00 | 18,200.00 | 19,000.00 | 19,000.00 | 719 |
| 2026-07-08 | 19,200.00 | 19,400.00 | 18,800.00 | 19,000.00 | 19,000.00 | 98 |
| 2026-07-07 | 18,000.00 | 19,600.00 | 18,000.00 | 18,800.00 | 18,800.00 | 576 |
| 2026-07-06 | 19,200.00 | 19,600.00 | 18,000.00 | 19,000.00 | 19,000.00 | 185 |
| 2026-07-03 | 20,000.00 | 20,400.00 | 19,000.00 | 19,400.00 | 19,400.00 | 475 |
| 2026-07-02 | 19,400.00 | 19,800.00 | 19,000.00 | 19,800.00 | 19,800.00 | 42 |
| 2026-07-01 | 19,000.00 | 19,600.00 | 18,800.00 | 19,200.00 | 19,200.00 | 68 |
| 2026-06-30 | 19,200.00 | 19,800.00 | 19,200.00 | 19,800.00 | 19,800.00 | 28 |
| 2026-06-29 | 19,000.00 | 19,200.00 | 18,800.00 | 19,200.00 | 19,200.00 | 49 |
| 2026-06-26 | 19,200.00 | 19,600.00 | 18,800.00 | 19,200.00 | 19,200.00 | 202 |
| 2026-06-25 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 1 |
| 2026-06-24 | 19,800.00 | 19,800.00 | 19,400.00 | 19,800.00 | 19,800.00 | 92 |
| 2026-06-23 | 19,600.00 | 19,800.00 | 19,200.00 | 19,800.00 | 19,800.00 | 52 |
| 2026-06-22 | 19,600.00 | 20,400.00 | 18,600.00 | 19,600.00 | 19,600.00 | 726 |
| 2026-06-19 | 19,800.00 | 20,200.00 | 19,400.00 | 19,400.00 | 19,400.00 | 74 |
| 2026-06-18 | 20,800.00 | 21,600.00 | 19,200.00 | 19,800.00 | 19,800.00 | 316 |
| 2026-06-17 | 21,200.00 | 22,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | 153 |
| 2026-06-16 | 20,400.00 | 22,400.00 | 20,400.00 | 21,200.00 | 21,200.00 | 93 |
| 2026-06-15 | 20,800.00 | 20,800.00 | 20,200.00 | 20,800.00 | 20,800.00 | 17 |
| 2026-06-11 | 21,400.00 | 21,600.00 | 20,800.00 | 21,400.00 | 21,400.00 | 94 |
| 2026-06-10 | 20,200.00 | 21,600.00 | 20,200.00 | 20,800.00 | 20,800.00 | 50 |
| 2026-06-09 | 21,400.00 | 21,400.00 | 20,400.00 | 21,000.00 | 21,000.00 | 72 |
| 2026-06-08 | 22,200.00 | 23,200.00 | 21,200.00 | 21,800.00 | 21,800.00 | 90 |
| 2026-06-05 | 21,600.00 | 22,400.00 | 21,600.00 | 22,000.00 | 22,000.00 | 166 |
| 2026-06-04 | 22,600.00 | 22,600.00 | 22,400.00 | 22,400.00 | 22,400.00 | 13 |
| 2026-06-03 | 22,600.00 | 22,600.00 | 22,400.00 | 22,400.00 | 22,400.00 | 16 |
| 2026-06-02 | 22,200.00 | 22,400.00 | 22,200.00 | 22,200.00 | 22,200.00 | 2 |
| 2026-06-01 | 22,600.00 | 22,600.00 | 22,400.00 | 22,600.00 | 22,600.00 | 28 |
| 2026-05-29 | 22,600.00 | 22,600.00 | 21,800.00 | 22,000.00 | 22,000.00 | 34 |
| 2026-05-28 | 22,600.00 | 22,600.00 | 22,000.00 | 22,400.00 | 22,400.00 | 59 |
| 2026-05-27 | 22,400.00 | 22,400.00 | 22,200.00 | 22,200.00 | 22,200.00 | 6 |
| 2026-05-26 | 24,600.00 | 25,600.00 | 21,800.00 | 22,600.00 | 22,600.00 | 165 |
| 2026-05-25 | 24,800.00 | 24,800.00 | 24,400.00 | 24,800.00 | 24,800.00 | 4 |
| 2026-05-22 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1 |
| 2026-05-21 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 0 |
| 2026-05-20 | 24,800.00 | 25,200.00 | 24,800.00 | 25,200.00 | 25,200.00 | 2 |
| 2026-05-19 | 25,400.00 | 25,400.00 | 25,200.00 | 25,200.00 | 25,200.00 | 4 |
| 2026-05-18 | 25,200.00 | 25,600.00 | 25,200.00 | 25,600.00 | 25,600.00 | 5 |
| 2026-05-15 | 25,400.00 | 26,400.00 | 25,200.00 | 25,200.00 | 25,200.00 | 10 |
| 2026-05-14 | 24,800.00 | 25,600.00 | 24,800.00 | 25,000.00 | 25,000.00 | 37 |
| 2026-05-13 | 24,600.00 | 24,800.00 | 24,400.00 | 24,400.00 | 24,400.00 | 31 |
| 2026-05-12 | 24,000.00 | 24,600.00 | 24,000.00 | 24,400.00 | 24,400.00 | 16 |
| 2026-05-11 | 24,400.00 | 25,000.00 | 24,200.00 | 24,200.00 | 24,200.00 | 49 |
| 2026-05-08 | 24,200.00 | 24,400.00 | 24,200.00 | 24,200.00 | 24,200.00 | 6 |
| 2026-05-07 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 0 |
| 2026-05-06 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | 2 |
| 2026-05-05 | 25,000.00 | 25,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | 3 |
| 2026-05-04 | 24,600.00 | 25,000.00 | 24,600.00 | 25,000.00 | 25,000.00 | 2 |
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.