Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 1 |
| 2025-08-14 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 1 |
| 2025-08-13 | 26,800.00 | 26,800.00 | 26,000.00 | 26,800.00 | 26,800.00 | 6 |
| 2025-08-12 | 26,400.00 | 27,400.00 | 26,400.00 | 27,200.00 | 27,200.00 | 8 |
| 2025-08-11 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 0 |
| 2025-08-08 | 26,600.00 | 26,600.00 | 26,400.00 | 26,400.00 | 26,400.00 | 2 |
| 2025-08-07 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 0 |
| 2025-08-06 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 1 |
| 2025-08-05 | 27,000.00 | 27,000.00 | 25,800.00 | 26,600.00 | 26,600.00 | 5 |
| 2025-08-04 | 24,400.00 | 27,000.00 | 24,200.00 | 27,000.00 | 27,000.00 | 16 |
| 2025-08-01 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1 |
| 2025-07-31 | 26,400.00 | 26,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | 11 |
| 2025-07-30 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2025-07-29 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2025-07-28 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2025-07-25 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 2 |
| 2025-07-24 | 25,200.00 | 26,800.00 | 25,200.00 | 26,800.00 | 26,800.00 | 16 |
| 2025-07-23 | 26,400.00 | 26,400.00 | 26,000.00 | 26,000.00 | 26,000.00 | 2 |
| 2025-07-22 | 26,200.00 | 26,400.00 | 26,200.00 | 26,400.00 | 26,400.00 | 5 |
| 2025-07-21 | 25,000.00 | 26,400.00 | 25,000.00 | 26,400.00 | 26,400.00 | 14 |
| 2025-07-18 | 25,200.00 | 25,200.00 | 24,800.00 | 25,000.00 | 25,000.00 | 5 |
| 2025-07-17 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 1 |
| 2025-07-16 | 26,000.00 | 26,000.00 | 25,400.00 | 25,600.00 | 25,600.00 | 4 |
| 2025-07-15 | 25,400.00 | 25,600.00 | 24,800.00 | 25,000.00 | 25,000.00 | 10 |
| 2025-07-14 | 23,600.00 | 24,400.00 | 23,600.00 | 24,200.00 | 24,200.00 | 3 |
| 2025-07-11 | 24,600.00 | 24,600.00 | 23,000.00 | 23,600.00 | 23,600.00 | 17 |
| 2025-07-10 | 24,600.00 | 25,000.00 | 24,200.00 | 25,000.00 | 25,000.00 | 7 |
| 2025-07-09 | 24,400.00 | 24,400.00 | 24,200.00 | 24,200.00 | 24,200.00 | 3 |
| 2025-07-08 | 24,800.00 | 24,800.00 | 24,400.00 | 24,400.00 | 24,400.00 | 5 |
| 2025-07-07 | 23,400.00 | 25,200.00 | 23,400.00 | 24,600.00 | 24,600.00 | 13 |
| 2025-07-04 | 26,400.00 | 26,400.00 | 24,400.00 | 24,800.00 | 24,800.00 | 9 |
| 2025-07-03 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 1 |
| 2025-07-02 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2025-07-01 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1 |
| 2025-06-30 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0 |
| 2025-06-27 | 27,600.00 | 27,600.00 | 26,600.00 | 27,000.00 | 27,000.00 | 3 |
| 2025-06-26 | 27,600.00 | 27,800.00 | 27,600.00 | 27,800.00 | 27,800.00 | 2 |
| 2025-06-25 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 2 |
| 2025-06-24 | 27,200.00 | 27,200.00 | 27,000.00 | 27,000.00 | 27,000.00 | 6 |
| 2025-06-23 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 3 |
| 2025-06-20 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 0 |
| 2025-06-19 | 28,800.00 | 28,800.00 | 28,400.00 | 28,600.00 | 28,600.00 | 3 |
| 2025-06-18 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 0 |
| 2025-06-17 | 27,400.00 | 27,400.00 | 27,000.00 | 27,400.00 | 27,400.00 | 6 |
| 2025-06-16 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 1 |
| 2025-06-13 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 1 |
| 2025-06-11 | 28,400.00 | 28,400.00 | 28,200.00 | 28,200.00 | 28,200.00 | 2 |
| 2025-06-10 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 1 |
| 2025-06-09 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 1 |
| 2025-06-06 | 28,800.00 | 29,000.00 | 28,600.00 | 29,000.00 | 29,000.00 | 5 |
| 2025-06-05 | 28,400.00 | 28,800.00 | 28,400.00 | 28,800.00 | 28,800.00 | 3 |
| 2025-06-04 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 1 |
| 2025-06-03 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 28,800.00 | 2 |
| 2025-06-02 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 2 |
| 2025-05-30 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 2 |
| 2025-05-29 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 1 |
| 2025-05-28 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 0 |
| 2025-05-27 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 1 |
| 2025-05-26 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 0 |
| 2025-05-23 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 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.