Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 31,800.00 | 32,800.00 | 31,400.00 | 31,800.00 | 31,800.00 | 13 |
| 2025-02-24 | 31,200.00 | 31,600.00 | 31,000.00 | 31,400.00 | 31,400.00 | 13 |
| 2025-02-21 | 31,600.00 | 31,600.00 | 30,400.00 | 30,600.00 | 30,600.00 | 21 |
| 2025-02-20 | 30,400.00 | 31,200.00 | 30,400.00 | 30,400.00 | 30,400.00 | 20 |
| 2025-02-19 | 30,400.00 | 30,600.00 | 30,200.00 | 30,400.00 | 30,400.00 | 4 |
| 2025-02-18 | 30,200.00 | 30,400.00 | 29,800.00 | 30,400.00 | 30,400.00 | 11 |
| 2025-02-17 | 29,400.00 | 30,200.00 | 29,400.00 | 30,200.00 | 30,200.00 | 14 |
| 2025-02-14 | 30,000.00 | 30,000.00 | 29,400.00 | 29,400.00 | 29,400.00 | 15 |
| 2025-02-13 | 30,000.00 | 30,200.00 | 29,200.00 | 29,400.00 | 29,400.00 | 15 |
| 2025-02-12 | 30,000.00 | 30,000.00 | 29,400.00 | 29,400.00 | 29,400.00 | 3 |
| 2025-02-11 | 29,800.00 | 29,800.00 | 28,800.00 | 29,400.00 | 29,400.00 | 6 |
| 2025-02-10 | 29,800.00 | 29,800.00 | 29,400.00 | 29,400.00 | 29,400.00 | 4 |
| 2025-02-07 | 29,800.00 | 29,800.00 | 29,200.00 | 29,200.00 | 29,200.00 | 6 |
| 2025-02-06 | 29,200.00 | 29,200.00 | 28,600.00 | 29,200.00 | 29,200.00 | 9 |
| 2025-02-05 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 28,800.00 | 3 |
| 2025-02-04 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 3 |
| 2025-02-03 | 29,200.00 | 29,200.00 | 29,000.00 | 29,000.00 | 29,000.00 | 7 |
| 2025-01-31 | 29,200.00 | 29,400.00 | 29,000.00 | 29,400.00 | 29,400.00 | 17 |
| 2025-01-30 | 29,200.00 | 29,200.00 | 28,400.00 | 28,800.00 | 28,800.00 | 10 |
| 2025-01-29 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 28,800.00 | 6 |
| 2025-01-28 | 28,400.00 | 28,600.00 | 28,400.00 | 28,600.00 | 28,600.00 | 2 |
| 2025-01-27 | 28,800.00 | 28,800.00 | 28,400.00 | 28,800.00 | 28,800.00 | 4 |
| 2025-01-24 | 29,000.00 | 29,200.00 | 28,800.00 | 29,000.00 | 29,000.00 | 10 |
| 2025-01-23 | 29,200.00 | 29,200.00 | 28,400.00 | 29,000.00 | 29,000.00 | 12 |
| 2025-01-22 | 29,600.00 | 29,600.00 | 29,200.00 | 29,600.00 | 29,600.00 | 9 |
| 2025-01-21 | 30,400.00 | 30,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 21 |
| 2025-01-20 | 30,200.00 | 30,800.00 | 29,800.00 | 30,200.00 | 30,200.00 | 23 |
| 2025-01-17 | 28,200.00 | 30,200.00 | 28,200.00 | 29,400.00 | 29,400.00 | 18 |
| 2025-01-16 | 28,200.00 | 28,400.00 | 28,200.00 | 28,400.00 | 28,400.00 | 5 |
| 2025-01-15 | 28,400.00 | 28,400.00 | 27,600.00 | 28,000.00 | 28,000.00 | 10 |
| 2025-01-14 | 28,600.00 | 28,600.00 | 28,000.00 | 28,600.00 | 28,600.00 | 8 |
| 2025-01-13 | 27,000.00 | 28,400.00 | 27,000.00 | 28,200.00 | 28,200.00 | 14 |
| 2025-01-10 | 28,000.00 | 28,400.00 | 27,800.00 | 28,200.00 | 28,200.00 | 7 |
| 2025-01-09 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 1 |
| 2025-01-08 | 26,800.00 | 28,000.00 | 26,600.00 | 27,200.00 | 27,200.00 | 6 |
| 2025-01-06 | 27,400.00 | 27,400.00 | 26,800.00 | 27,000.00 | 27,000.00 | 9 |
| 2025-01-03 | 28,000.00 | 28,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | 18 |
| 2024-12-30 | 28,000.00 | 28,200.00 | 26,600.00 | 27,000.00 | 27,000.00 | 11 |
| 2024-12-28 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 5 |
| 2024-12-27 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 2 |
| 2024-12-26 | 26,400.00 | 26,400.00 | 25,600.00 | 26,400.00 | 26,400.00 | 15 |
| 2024-12-25 | 25,400.00 | 26,400.00 | 25,400.00 | 26,400.00 | 26,400.00 | 3 |
| 2024-12-24 | 26,000.00 | 26,000.00 | 25,800.00 | 26,000.00 | 26,000.00 | 4 |
| 2024-12-23 | 27,000.00 | 27,000.00 | 26,000.00 | 26,600.00 | 26,600.00 | 9 |
| 2024-12-20 | 25,400.00 | 27,200.00 | 25,400.00 | 25,800.00 | 25,800.00 | 6 |
| 2024-12-19 | 25,400.00 | 27,200.00 | 25,400.00 | 25,800.00 | 25,800.00 | 7 |
| 2024-12-18 | 26,000.00 | 26,000.00 | 24,000.00 | 25,200.00 | 25,200.00 | 8 |
| 2024-12-17 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 4 |
| 2024-12-16 | 25,600.00 | 26,000.00 | 25,000.00 | 26,000.00 | 26,000.00 | 11 |
| 2024-12-13 | 27,000.00 | 27,000.00 | 25,400.00 | 26,200.00 | 26,200.00 | 2 |
| 2024-12-12 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 0 |
| 2024-12-11 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 1 |
| 2024-12-10 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 0 |
| 2024-12-09 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 1 |
| 2024-12-06 | 26,800.00 | 27,600.00 | 26,800.00 | 27,400.00 | 27,400.00 | 3 |
| 2024-12-05 | 24,400.00 | 26,400.00 | 24,400.00 | 26,400.00 | 26,400.00 | 7 |
| 2024-12-04 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 2 |
| 2024-12-03 | 26,200.00 | 26,200.00 | 25,600.00 | 25,800.00 | 25,800.00 | 5 |
| 2024-12-02 | 27,600.00 | 27,600.00 | 26,000.00 | 27,000.00 | 27,000.00 | 5 |
| 2024-11-29 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 1 |
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.