Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 3 |
| 2026-10-16 | 18,200.00 | 18,200.00 | 17,800.00 | 18,000.00 | 18,000.00 | 5 |
| 2026-10-15 | 18,200.00 | 18,200.00 | 17,800.00 | 18,000.00 | 18,000.00 | 8 |
| 2026-10-14 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1 |
| 2026-10-13 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1 |
| 2026-10-12 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | 5 |
| 2026-10-09 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 3 |
| 2026-10-08 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2 |
| 2026-10-07 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 5 |
| 2026-10-06 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 0 |
| 2026-10-05 | 18,000.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 20 |
| 2026-10-02 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 1 |
| 2026-10-01 | 18,200.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1 |
| 2026-09-30 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 4 |
| 2026-09-29 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1 |
| 2026-09-28 | 17,800.00 | 18,200.00 | 17,800.00 | 18,000.00 | 18,000.00 | 22 |
| 2026-09-25 | 17,800.00 | 18,800.00 | 17,400.00 | 18,000.00 | 18,000.00 | 281 |
| 2026-09-24 | 17,600.00 | 17,800.00 | 17,400.00 | 17,800.00 | 17,800.00 | 10 |
| 2026-09-23 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 17,800.00 | 8 |
| 2026-09-22 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2 |
| 2026-09-21 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 2 |
| 2026-09-18 | 17,600.00 | 18,400.00 | 17,600.00 | 17,800.00 | 17,800.00 | 134 |
| 2026-09-17 | 17,600.00 | 18,000.00 | 17,400.00 | 17,400.00 | 17,400.00 | 62 |
| 2026-09-16 | 17,800.00 | 18,000.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16 |
| 2026-09-15 | 18,000.00 | 18,400.00 | 17,600.00 | 17,800.00 | 17,800.00 | 67 |
| 2026-09-14 | 18,200.00 | 18,200.00 | 17,600.00 | 18,000.00 | 18,000.00 | 100 |
| 2026-09-11 | 17,800.00 | 18,400.00 | 17,600.00 | 18,000.00 | 18,000.00 | 596 |
| 2026-09-10 | 18,600.00 | 19,000.00 | 18,000.00 | 18,400.00 | 18,400.00 | 833 |
| 2026-09-09 | 18,200.00 | 19,000.00 | 17,800.00 | 18,400.00 | 18,400.00 | 1,363 |
| 2026-09-08 | 17,600.00 | 18,600.00 | 17,200.00 | 17,600.00 | 17,600.00 | 370 |
| 2026-09-07 | 17,400.00 | 17,800.00 | 17,400.00 | 17,600.00 | 17,600.00 | 13 |
| 2026-09-04 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 0 |
| 2026-09-03 | 17,800.00 | 17,800.00 | 17,000.00 | 17,800.00 | 17,800.00 | 18 |
| 2026-09-02 | 18,000.00 | 18,000.00 | 17,400.00 | 17,600.00 | 17,600.00 | 90 |
| 2026-09-01 | 18,000.00 | 18,400.00 | 18,000.00 | 18,200.00 | 18,200.00 | 8 |
| 2026-08-31 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 10 |
| 2026-08-28 | 18,200.00 | 18,400.00 | 18,000.00 | 18,200.00 | 18,200.00 | 59 |
| 2026-08-27 | 18,400.00 | 18,600.00 | 18,000.00 | 18,200.00 | 18,200.00 | 304 |
| 2026-08-26 | 18,200.00 | 18,200.00 | 18,000.00 | 18,000.00 | 18,000.00 | 6 |
| 2026-08-25 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 5 |
| 2026-08-24 | 18,200.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | 84 |
| 2026-08-21 | 18,000.00 | 18,400.00 | 17,800.00 | 18,000.00 | 18,000.00 | 104 |
| 2026-08-20 | 18,200.00 | 18,400.00 | 18,000.00 | 18,200.00 | 18,200.00 | 52 |
| 2026-08-19 | 18,600.00 | 18,600.00 | 18,000.00 | 18,000.00 | 18,000.00 | 11 |
| 2026-08-18 | 19,000.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | 78 |
| 2026-08-17 | 18,200.00 | 19,800.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1,418 |
| 2026-08-14 | 18,600.00 | 18,800.00 | 18,200.00 | 18,200.00 | 18,200.00 | 62 |
| 2026-08-13 | 18,400.00 | 19,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 656 |
| 2026-08-12 | 18,200.00 | 18,800.00 | 18,000.00 | 18,400.00 | 18,400.00 | 229 |
| 2026-08-11 | 18,000.00 | 18,800.00 | 17,600.00 | 18,200.00 | 18,200.00 | 1,618 |
| 2026-08-10 | 18,000.00 | 18,000.00 | 17,200.00 | 17,600.00 | 17,600.00 | 195 |
| 2026-08-07 | 18,200.00 | 18,200.00 | 17,400.00 | 17,600.00 | 17,600.00 | 68 |
| 2026-08-06 | 18,400.00 | 18,400.00 | 18,000.00 | 18,200.00 | 18,200.00 | 13 |
| 2026-08-05 | 18,200.00 | 18,400.00 | 18,200.00 | 18,400.00 | 18,400.00 | 83 |
| 2026-08-04 | 18,000.00 | 18,800.00 | 18,000.00 | 18,200.00 | 18,200.00 | 172 |
| 2026-08-03 | 19,000.00 | 19,800.00 | 17,800.00 | 18,400.00 | 18,400.00 | 352 |
| 2026-07-31 | 18,800.00 | 21,000.00 | 18,600.00 | 19,200.00 | 19,200.00 | 166 |
| 2026-07-30 | 17,200.00 | 18,800.00 | 17,200.00 | 18,400.00 | 18,400.00 | 261 |
| 2026-07-29 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 15 |
| 2026-07-28 | 17,200.00 | 17,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | 65 |
Page 1 of 22 · 1,271 trading daysOlder →
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.