Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 28,600.00 | 29,200.00 | 28,600.00 | 29,200.00 | 29,200.00 | 2 |
| 2025-05-21 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0 |
| 2025-05-20 | 29,800.00 | 29,800.00 | 29,200.00 | 29,200.00 | 29,200.00 | 2 |
| 2025-05-19 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 1 |
| 2025-05-16 | 29,200.00 | 29,400.00 | 28,800.00 | 28,800.00 | 28,800.00 | 6 |
| 2025-05-15 | 29,200.00 | 29,200.00 | 28,600.00 | 28,600.00 | 28,600.00 | 4 |
| 2025-05-14 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 0 |
| 2025-05-13 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 1 |
| 2025-05-12 | 29,400.00 | 29,800.00 | 29,400.00 | 29,400.00 | 29,400.00 | 5 |
| 2025-05-08 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1 |
| 2025-05-07 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1 |
| 2025-05-06 | 29,600.00 | 30,000.00 | 29,400.00 | 29,400.00 | 29,400.00 | 7 |
| 2025-05-05 | 29,800.00 | 30,200.00 | 29,600.00 | 29,600.00 | 29,600.00 | 4 |
| 2025-05-02 | 29,400.00 | 29,800.00 | 29,000.00 | 29,400.00 | 29,400.00 | 9 |
| 2025-04-30 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 0 |
| 2025-04-29 | 30,200.00 | 31,000.00 | 30,200.00 | 30,400.00 | 30,400.00 | 7 |
| 2025-04-28 | 30,000.00 | 32,400.00 | 30,000.00 | 31,600.00 | 31,600.00 | 20 |
| 2025-04-25 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 2 |
| 2025-04-24 | 30,000.00 | 30,600.00 | 29,600.00 | 30,000.00 | 30,000.00 | 9 |
| 2025-04-23 | 31,600.00 | 32,000.00 | 28,200.00 | 30,600.00 | 30,600.00 | 7 |
| 2025-04-22 | 32,000.00 | 32,000.00 | 31,600.00 | 31,600.00 | 31,600.00 | 3 |
| 2025-04-21 | 29,400.00 | 32,600.00 | 29,400.00 | 32,000.00 | 32,000.00 | 23 |
| 2025-04-18 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 3 |
| 2025-04-17 | 29,000.00 | 29,600.00 | 28,000.00 | 29,200.00 | 29,200.00 | 12 |
| 2025-04-16 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 1 |
| 2025-04-15 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 2 |
| 2025-04-14 | 29,800.00 | 29,800.00 | 29,400.00 | 29,600.00 | 29,600.00 | 7 |
| 2025-04-11 | 29,600.00 | 31,000.00 | 29,600.00 | 29,800.00 | 29,800.00 | 4 |
| 2025-04-10 | 29,600.00 | 29,600.00 | 29,400.00 | 29,600.00 | 29,600.00 | 6 |
| 2025-04-09 | 29,800.00 | 29,800.00 | 27,600.00 | 29,000.00 | 29,000.00 | 10 |
| 2025-04-08 | 30,800.00 | 32,000.00 | 29,800.00 | 30,400.00 | 30,400.00 | 15 |
| 2025-04-07 | 30,400.00 | 30,600.00 | 25,200.00 | 30,400.00 | 30,400.00 | 13 |
| 2025-04-04 | 30,800.00 | 31,600.00 | 30,600.00 | 31,200.00 | 31,200.00 | 15 |
| 2025-04-03 | 31,000.00 | 32,600.00 | 31,000.00 | 31,400.00 | 31,400.00 | 7 |
| 2025-04-02 | 32,200.00 | 32,200.00 | 32,000.00 | 32,200.00 | 32,200.00 | 6 |
| 2025-04-01 | 32,800.00 | 33,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 8 |
| 2025-03-31 | 33,400.00 | 33,400.00 | 31,600.00 | 32,200.00 | 32,200.00 | 11 |
| 2025-03-28 | 33,400.00 | 34,000.00 | 33,000.00 | 33,600.00 | 33,600.00 | 5 |
| 2025-03-27 | 33,800.00 | 34,000.00 | 33,200.00 | 34,000.00 | 34,000.00 | 7 |
| 2025-03-26 | 34,200.00 | 34,200.00 | 33,800.00 | 33,800.00 | 33,800.00 | 4 |
| 2025-03-25 | 33,600.00 | 36,000.00 | 33,600.00 | 33,800.00 | 33,800.00 | 23 |
| 2025-03-24 | 34,200.00 | 34,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 14 |
| 2025-03-21 | 34,000.00 | 34,200.00 | 34,000.00 | 34,200.00 | 34,200.00 | 8 |
| 2025-03-20 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 2 |
| 2025-03-19 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 2 |
| 2025-03-18 | 34,000.00 | 34,200.00 | 33,600.00 | 33,800.00 | 33,800.00 | 11 |
| 2025-03-17 | 33,600.00 | 35,600.00 | 33,600.00 | 33,800.00 | 33,800.00 | 27 |
| 2025-03-14 | 33,800.00 | 34,000.00 | 33,400.00 | 33,400.00 | 33,400.00 | 4 |
| 2025-03-13 | 34,600.00 | 34,600.00 | 33,800.00 | 33,800.00 | 33,800.00 | 12 |
| 2025-03-12 | 34,800.00 | 34,800.00 | 34,600.00 | 34,600.00 | 34,600.00 | 5 |
| 2025-03-11 | 34,600.00 | 34,800.00 | 34,400.00 | 34,800.00 | 34,800.00 | 5 |
| 2025-03-10 | 36,200.00 | 36,200.00 | 34,200.00 | 34,600.00 | 34,600.00 | 28 |
| 2025-03-07 | 34,200.00 | 36,400.00 | 34,200.00 | 35,200.00 | 35,200.00 | 42 |
| 2025-03-06 | 36,600.00 | 36,600.00 | 34,000.00 | 35,400.00 | 35,400.00 | 29 |
| 2025-03-05 | 33,000.00 | 35,600.00 | 32,600.00 | 34,800.00 | 34,800.00 | 36 |
| 2025-03-04 | 32,200.00 | 33,200.00 | 32,000.00 | 32,000.00 | 32,000.00 | 21 |
| 2025-03-03 | 33,600.00 | 33,600.00 | 31,400.00 | 32,000.00 | 32,000.00 | 9 |
| 2025-02-28 | 30,800.00 | 36,600.00 | 30,600.00 | 31,600.00 | 31,600.00 | 76 |
| 2025-02-27 | 31,000.00 | 31,200.00 | 30,800.00 | 31,200.00 | 31,200.00 | 8 |
| 2025-02-26 | 31,800.00 | 32,600.00 | 31,200.00 | 31,200.00 | 31,200.00 | 28 |
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.