Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 26,800.00 | 27,000.00 | 26,800.00 | 27,000.00 | 27,000.00 | 4 |
| 2024-11-27 | 27,200.00 | 27,200.00 | 17,400.00 | 25,600.00 | 25,600.00 | 36 |
| 2024-11-26 | 27,800.00 | 27,800.00 | 27,400.00 | 27,400.00 | 27,400.00 | 3 |
| 2024-11-25 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 1 |
| 2024-11-22 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 5 |
| 2024-11-21 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 2 |
| 2024-11-20 | 28,200.00 | 28,600.00 | 28,000.00 | 28,200.00 | 28,200.00 | 4 |
| 2024-11-19 | 28,200.00 | 28,800.00 | 28,200.00 | 28,600.00 | 28,600.00 | 4 |
| 2024-11-18 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 0 |
| 2024-11-15 | 29,200.00 | 29,400.00 | 28,200.00 | 28,800.00 | 28,800.00 | 7 |
| 2024-11-14 | 28,600.00 | 28,800.00 | 28,600.00 | 28,800.00 | 28,800.00 | 3 |
| 2024-11-13 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 2 |
| 2024-11-12 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1 |
| 2024-11-11 | 29,200.00 | 29,600.00 | 29,200.00 | 29,200.00 | 29,200.00 | 6 |
| 2024-11-08 | 30,200.00 | 30,200.00 | 29,600.00 | 29,600.00 | 29,600.00 | 5 |
| 2024-11-07 | 29,800.00 | 30,000.00 | 29,800.00 | 30,000.00 | 30,000.00 | 2 |
| 2024-11-06 | 29,400.00 | 29,800.00 | 29,400.00 | 29,400.00 | 29,400.00 | 3 |
| 2024-11-05 | 29,600.00 | 30,200.00 | 29,400.00 | 29,400.00 | 29,400.00 | 9 |
| 2024-11-02 | 29,200.00 | 29,400.00 | 29,200.00 | 29,400.00 | 29,400.00 | 3 |
| 2024-11-01 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 1 |
| 2024-10-31 | 28,800.00 | 29,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 3 |
| 2024-10-30 | 28,000.00 | 29,400.00 | 28,000.00 | 29,400.00 | 29,400.00 | 11 |
| 2024-10-29 | 28,200.00 | 28,200.00 | 27,400.00 | 27,800.00 | 27,800.00 | 12 |
| 2024-10-28 | 29,200.00 | 29,200.00 | 28,400.00 | 28,800.00 | 28,800.00 | 8 |
| 2024-10-25 | 29,400.00 | 30,000.00 | 29,200.00 | 29,200.00 | 29,200.00 | 7 |
| 2024-10-24 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-10-23 | 29,600.00 | 30,000.00 | 29,600.00 | 30,000.00 | 30,000.00 | 2 |
| 2024-10-22 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 0 |
| 2024-10-21 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 1 |
| 2024-10-18 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2024-10-17 | 30,200.00 | 30,200.00 | 30,000.00 | 30,000.00 | 30,000.00 | 2 |
| 2024-10-16 | 30,200.00 | 30,400.00 | 30,000.00 | 30,000.00 | 30,000.00 | 8 |
| 2024-10-15 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 2 |
| 2024-10-14 | 30,000.00 | 30,200.00 | 30,000.00 | 30,200.00 | 30,200.00 | 4 |
| 2024-10-11 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 1 |
| 2024-10-10 | 29,000.00 | 30,000.00 | 29,000.00 | 29,800.00 | 29,800.00 | 8 |
| 2024-10-09 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 0 |
| 2024-10-08 | 29,600.00 | 29,600.00 | 29,200.00 | 29,400.00 | 29,400.00 | 13 |
| 2024-10-07 | 29,800.00 | 29,800.00 | 29,600.00 | 29,800.00 | 29,800.00 | 9 |
| 2024-10-04 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 0 |
| 2024-10-03 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 0 |
| 2024-10-02 | 30,000.00 | 30,000.00 | 29,800.00 | 29,800.00 | 29,800.00 | 2 |
| 2024-10-01 | 30,000.00 | 30,000.00 | 29,800.00 | 29,800.00 | 29,800.00 | 8 |
| 2024-09-30 | 30,200.00 | 30,400.00 | 30,000.00 | 30,000.00 | 30,000.00 | 7 |
| 2024-09-27 | 30,400.00 | 30,400.00 | 29,800.00 | 29,800.00 | 29,800.00 | 7 |
| 2024-09-26 | 30,200.00 | 30,200.00 | 30,000.00 | 30,200.00 | 30,200.00 | 11 |
| 2024-09-25 | 30,200.00 | 30,600.00 | 30,200.00 | 30,200.00 | 30,200.00 | 15 |
| 2024-09-24 | 30,400.00 | 30,400.00 | 30,000.00 | 30,400.00 | 30,400.00 | 17 |
| 2024-09-23 | 30,200.00 | 30,400.00 | 30,200.00 | 30,400.00 | 30,400.00 | 3 |
| 2024-09-20 | 30,000.00 | 30,200.00 | 30,000.00 | 30,200.00 | 30,200.00 | 6 |
| 2024-09-19 | 30,200.00 | 30,200.00 | 29,800.00 | 30,000.00 | 30,000.00 | 25 |
| 2024-09-18 | 30,600.00 | 31,000.00 | 30,400.00 | 30,400.00 | 30,400.00 | 13 |
| 2024-09-17 | 31,000.00 | 31,000.00 | 30,600.00 | 30,800.00 | 30,800.00 | 6 |
| 2024-09-16 | 30,600.00 | 31,000.00 | 30,600.00 | 30,800.00 | 30,800.00 | 5 |
| 2024-09-13 | 30,200.00 | 30,600.00 | 30,000.00 | 30,200.00 | 30,200.00 | 11 |
| 2024-09-12 | 30,400.00 | 31,000.00 | 30,200.00 | 30,400.00 | 30,400.00 | 9 |
| 2024-09-11 | 30,400.00 | 31,400.00 | 30,400.00 | 30,800.00 | 30,800.00 | 17 |
| 2024-09-10 | 30,400.00 | 31,000.00 | 30,400.00 | 30,600.00 | 30,600.00 | 14 |
| 2024-09-09 | 30,000.00 | 30,600.00 | 29,800.00 | 30,200.00 | 30,200.00 | 21 |
| 2024-09-06 | 30,000.00 | 30,200.00 | 29,600.00 | 30,200.00 | 30,200.00 | 11 |
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.