Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0 |
| 2022-01-27 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0 |
| 2022-01-26 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1 |
| 2022-01-25 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1 |
| 2022-01-24 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 37,600.00 | 1 |
| 2022-01-21 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 2 |
| 2022-01-20 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 1 |
| 2022-01-19 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 2 |
| 2022-01-18 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 0 |
| 2022-01-17 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 0 |
| 2022-01-14 | 41,600.00 | 41,600.00 | 38,400.00 | 38,400.00 | 38,400.00 | 15 |
| 2022-01-13 | 39,800.00 | 39,800.00 | 38,400.00 | 38,400.00 | 38,400.00 | 2 |
| 2022-01-12 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 1 |
| 2022-01-11 | 40,800.00 | 40,800.00 | 37,400.00 | 38,400.00 | 38,400.00 | 21 |
| 2022-01-10 | 40,400.00 | 41,000.00 | 40,400.00 | 40,600.00 | 40,600.00 | 3 |
| 2022-01-07 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 0 |
| 2022-01-06 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 39,200.00 | 0 |
| 2022-01-05 | 39,200.00 | 40,400.00 | 39,200.00 | 39,200.00 | 39,200.00 | 12 |
| 2022-01-04 | 39,200.00 | 39,400.00 | 38,400.00 | 38,400.00 | 38,400.00 | 3 |
| 2022-01-03 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2021-12-30 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2021-12-29 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2021-12-28 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2021-12-27 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 0 |
| 2021-12-24 | 39,000.00 | 39,000.00 | 38,200.00 | 38,200.00 | 38,200.00 | 2 |
| 2021-12-23 | 39,600.00 | 39,600.00 | 38,200.00 | 39,200.00 | 39,200.00 | 6 |
| 2021-12-22 | 39,000.00 | 43,400.00 | 39,000.00 | 39,600.00 | 39,600.00 | 15 |
| 2021-12-21 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 1 |
| 2021-12-20 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 36,800.00 | 1 |
| 2021-12-17 | 39,000.00 | 39,000.00 | 38,400.00 | 38,600.00 | 38,600.00 | 4 |
| 2021-12-16 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 39,800.00 | 0 |
| 2021-12-15 | 39,200.00 | 39,800.00 | 38,600.00 | 39,800.00 | 39,800.00 | 3 |
| 2021-12-14 | 37,600.00 | 40,000.00 | 37,600.00 | 40,000.00 | 40,000.00 | 5 |
| 2021-12-13 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0 |
| 2021-12-10 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 0 |
| 2021-12-09 | 42,600.00 | 42,600.00 | 39,400.00 | 41,000.00 | 41,000.00 | 3 |
| 2021-12-08 | 42,600.00 | 43,000.00 | 42,600.00 | 42,600.00 | 42,600.00 | 3 |
| 2021-12-07 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 42,400.00 | 1 |
| 2021-12-06 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 1 |
| 2021-12-03 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 0 |
| 2021-12-02 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 0 |
| 2021-12-01 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 0 |
| 2021-11-30 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 0 |
| 2021-11-29 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 0 |
| 2021-11-26 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 0 |
| 2021-11-25 | 44,200.00 | 44,200.00 | 42,800.00 | 42,800.00 | 42,800.00 | 2 |
| 2021-11-24 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 0 |
| 2021-11-23 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 0 |
| 2021-11-22 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 1 |
| 2021-11-19 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 1 |
| 2021-11-18 | 43,200.00 | 44,400.00 | 43,200.00 | 44,000.00 | 44,000.00 | 5 |
| 2021-11-17 | 44,400.00 | 44,400.00 | 43,600.00 | 43,600.00 | 43,600.00 | 6 |
| 2021-11-16 | 44,400.00 | 44,800.00 | 44,000.00 | 44,800.00 | 44,800.00 | 7 |
| 2021-11-15 | 48,000.00 | 48,800.00 | 43,400.00 | 43,600.00 | 43,600.00 | 40 |
| 2021-11-12 | 40,000.00 | 51,800.00 | 39,800.00 | 46,800.00 | 46,800.00 | 138 |
| 2021-11-11 | 40,800.00 | 40,800.00 | 39,400.00 | 39,400.00 | 39,400.00 | 3 |
| 2021-11-10 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 2 |
| 2021-11-09 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 0 |
| 2021-11-08 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 0 |
| 2021-11-05 | 39,600.00 | 40,200.00 | 39,600.00 | 40,200.00 | 40,200.00 | 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.