Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 41,000.00 | 42,800.00 | 40,600.00 | 42,800.00 | 42,800.00 | 16 |
| 2022-04-25 | 41,800.00 | 44,800.00 | 41,800.00 | 43,600.00 | 43,600.00 | 8 |
| 2022-04-22 | 44,200.00 | 44,200.00 | 40,200.00 | 41,000.00 | 41,000.00 | 35 |
| 2022-04-21 | 40,400.00 | 45,800.00 | 40,400.00 | 44,200.00 | 44,200.00 | 60 |
| 2022-04-20 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 1 |
| 2022-04-19 | 37,200.00 | 39,800.00 | 37,200.00 | 39,800.00 | 39,800.00 | 3 |
| 2022-04-18 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 0 |
| 2022-04-15 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 0 |
| 2022-04-14 | 40,800.00 | 40,800.00 | 39,400.00 | 39,800.00 | 39,800.00 | 13 |
| 2022-04-13 | 40,800.00 | 40,800.00 | 40,200.00 | 40,200.00 | 40,200.00 | 4 |
| 2022-04-12 | 39,200.00 | 43,000.00 | 39,200.00 | 41,000.00 | 41,000.00 | 34 |
| 2022-04-11 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 0 |
| 2022-04-08 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 0 |
| 2022-04-07 | 35,800.00 | 38,600.00 | 35,800.00 | 37,800.00 | 37,800.00 | 16 |
| 2022-04-06 | 37,000.00 | 38,200.00 | 37,000.00 | 38,200.00 | 38,200.00 | 2 |
| 2022-04-05 | 38,000.00 | 38,400.00 | 36,400.00 | 38,400.00 | 38,400.00 | 3 |
| 2022-04-04 | 37,000.00 | 38,000.00 | 37,000.00 | 37,600.00 | 37,600.00 | 5 |
| 2022-04-01 | 35,800.00 | 39,800.00 | 35,600.00 | 37,200.00 | 37,200.00 | 10 |
| 2022-03-31 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0 |
| 2022-03-30 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0 |
| 2022-03-29 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 0 |
| 2022-03-28 | 38,800.00 | 38,800.00 | 38,000.00 | 38,000.00 | 38,000.00 | 3 |
| 2022-03-25 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-24 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-23 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-22 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-21 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-18 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-17 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-16 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-15 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-14 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-11 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-10 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-09 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-04 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-03 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-02 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-03-01 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-02-28 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2022-02-25 | 33,800.00 | 41,200.00 | 33,800.00 | 41,200.00 | 41,200.00 | 2 |
| 2022-02-24 | 40,000.00 | 40,000.00 | 32,200.00 | 32,400.00 | 32,400.00 | 9 |
| 2022-02-23 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0 |
| 2022-02-22 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0 |
| 2022-02-21 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 1 |
| 2022-02-18 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 0 |
| 2022-02-17 | 50,800.00 | 50,800.00 | 50,000.00 | 50,200.00 | 50,200.00 | 6 |
| 2022-02-16 | 51,200.00 | 51,200.00 | 51,000.00 | 51,000.00 | 51,000.00 | 3 |
| 2022-02-15 | 52,600.00 | 52,600.00 | 50,400.00 | 50,600.00 | 50,600.00 | 8 |
| 2022-02-14 | 58,200.00 | 73,600.00 | 51,600.00 | 53,000.00 | 53,000.00 | 109 |
| 2022-02-11 | 51,800.00 | 57,000.00 | 49,000.00 | 56,600.00 | 56,600.00 | 54 |
| 2022-02-10 | 51,400.00 | 57,400.00 | 50,000.00 | 52,800.00 | 52,800.00 | 58 |
| 2022-02-09 | 44,400.00 | 53,200.00 | 44,400.00 | 53,200.00 | 53,200.00 | 42 |
| 2022-02-08 | 43,000.00 | 45,000.00 | 43,000.00 | 44,600.00 | 44,600.00 | 11 |
| 2022-02-07 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 0 |
| 2022-02-04 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 1 |
| 2022-02-03 | 42,800.00 | 42,800.00 | 42,400.00 | 42,400.00 | 42,400.00 | 8 |
| 2022-02-02 | 39,600.00 | 43,200.00 | 39,600.00 | 42,800.00 | 42,800.00 | 18 |
| 2022-02-01 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 0 |
| 2022-01-31 | 41,000.00 | 41,000.00 | 37,600.00 | 37,600.00 | 37,600.00 | 7 |
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.