Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 26,800.00 | 26,800.00 | 26,400.00 | 26,400.00 | 26,400.00 | 1 |
| 2025-11-06 | 27,000.00 | 27,000.00 | 26,400.00 | 26,400.00 | 26,400.00 | 8 |
| 2025-11-05 | 28,200.00 | 28,200.00 | 26,400.00 | 27,600.00 | 27,600.00 | 11 |
| 2025-11-03 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 1 |
| 2025-11-01 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0 |
| 2025-10-31 | 27,400.00 | 27,600.00 | 27,000.00 | 27,600.00 | 27,600.00 | 10 |
| 2025-10-30 | 26,200.00 | 27,400.00 | 26,200.00 | 27,000.00 | 27,000.00 | 13 |
| 2025-10-29 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 2 |
| 2025-10-28 | 26,600.00 | 26,600.00 | 26,200.00 | 26,600.00 | 26,600.00 | 5 |
| 2025-10-27 | 27,600.00 | 27,600.00 | 26,200.00 | 26,600.00 | 26,600.00 | 17 |
| 2025-10-24 | 27,600.00 | 29,000.00 | 26,400.00 | 26,600.00 | 26,600.00 | 28 |
| 2025-10-23 | 27,600.00 | 28,400.00 | 26,600.00 | 27,000.00 | 27,000.00 | 28 |
| 2025-10-22 | 27,800.00 | 27,800.00 | 27,200.00 | 27,200.00 | 27,200.00 | 21 |
| 2025-10-21 | 27,800.00 | 28,000.00 | 26,800.00 | 28,000.00 | 28,000.00 | 16 |
| 2025-10-20 | 27,600.00 | 28,000.00 | 27,000.00 | 27,400.00 | 27,400.00 | 52 |
| 2025-10-17 | 27,600.00 | 27,600.00 | 27,200.00 | 27,200.00 | 27,200.00 | 9 |
| 2025-10-16 | 27,200.00 | 28,200.00 | 27,200.00 | 28,000.00 | 28,000.00 | 23 |
| 2025-10-15 | 27,800.00 | 27,800.00 | 27,000.00 | 27,200.00 | 27,200.00 | 6 |
| 2025-10-14 | 27,000.00 | 28,000.00 | 27,000.00 | 27,600.00 | 27,600.00 | 11 |
| 2025-10-13 | 27,400.00 | 27,800.00 | 27,400.00 | 27,600.00 | 27,600.00 | 7 |
| 2025-10-10 | 28,200.00 | 28,200.00 | 27,200.00 | 27,600.00 | 27,600.00 | 30 |
| 2025-10-09 | 27,000.00 | 28,000.00 | 26,600.00 | 27,600.00 | 27,600.00 | 31 |
| 2025-10-08 | 26,800.00 | 26,800.00 | 26,600.00 | 26,800.00 | 26,800.00 | 2 |
| 2025-10-07 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 1 |
| 2025-10-06 | 27,600.00 | 27,800.00 | 27,400.00 | 27,800.00 | 27,800.00 | 15 |
| 2025-10-03 | 27,200.00 | 27,600.00 | 27,000.00 | 27,400.00 | 27,400.00 | 7 |
| 2025-10-02 | 28,000.00 | 28,200.00 | 27,200.00 | 27,800.00 | 27,800.00 | 16 |
| 2025-10-01 | 27,600.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,400.00 | 6 |
| 2025-09-30 | 27,800.00 | 27,800.00 | 27,200.00 | 27,200.00 | 27,200.00 | 7 |
| 2025-09-29 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 4 |
| 2025-09-26 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 6 |
| 2025-09-25 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0 |
| 2025-09-24 | 28,200.00 | 28,200.00 | 27,800.00 | 28,000.00 | 28,000.00 | 17 |
| 2025-09-23 | 28,600.00 | 28,600.00 | 27,800.00 | 27,800.00 | 27,800.00 | 34 |
| 2025-09-22 | 27,400.00 | 27,400.00 | 27,200.00 | 27,200.00 | 27,200.00 | 23 |
| 2025-09-19 | 25,800.00 | 27,200.00 | 25,800.00 | 26,600.00 | 26,600.00 | 39 |
| 2025-09-18 | 27,000.00 | 27,400.00 | 26,000.00 | 26,600.00 | 26,600.00 | 27 |
| 2025-09-17 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 0 |
| 2025-09-16 | 26,400.00 | 27,000.00 | 26,400.00 | 26,800.00 | 26,800.00 | 10 |
| 2025-09-15 | 26,600.00 | 26,600.00 | 26,000.00 | 26,400.00 | 26,400.00 | 2 |
| 2025-09-12 | 26,400.00 | 26,600.00 | 25,600.00 | 26,400.00 | 26,400.00 | 8 |
| 2025-09-11 | 26,600.00 | 26,800.00 | 26,600.00 | 26,800.00 | 26,800.00 | 2 |
| 2025-09-10 | 26,200.00 | 26,400.00 | 25,600.00 | 26,400.00 | 26,400.00 | 4 |
| 2025-09-09 | 26,600.00 | 26,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 2 |
| 2025-09-08 | 25,800.00 | 25,800.00 | 25,600.00 | 25,600.00 | 25,600.00 | 2 |
| 2025-09-05 | 25,600.00 | 25,800.00 | 25,600.00 | 25,800.00 | 25,800.00 | 9 |
| 2025-09-04 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 1 |
| 2025-09-03 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 0 |
| 2025-09-02 | 24,000.00 | 25,400.00 | 24,000.00 | 25,400.00 | 25,400.00 | 5 |
| 2025-09-01 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 1 |
| 2025-08-29 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 0 |
| 2025-08-28 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 0 |
| 2025-08-27 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 1 |
| 2025-08-26 | 25,400.00 | 25,600.00 | 25,400.00 | 25,600.00 | 25,600.00 | 4 |
| 2025-08-25 | 26,200.00 | 26,200.00 | 25,000.00 | 25,000.00 | 25,000.00 | 15 |
| 2025-08-22 | 25,800.00 | 26,200.00 | 25,800.00 | 26,000.00 | 26,000.00 | 2 |
| 2025-08-21 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0 |
| 2025-08-20 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0 |
| 2025-08-19 | 26,200.00 | 26,800.00 | 26,200.00 | 26,600.00 | 26,600.00 | 4 |
| 2025-08-18 | 26,000.00 | 26,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 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.