AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 1,170.00 | 1,170.00 | 1,160.00 | 1,165.00 | 1,088.42 | 254 |
| 2021-11-05 | 1,170.00 | 1,170.00 | 1,160.00 | 1,170.00 | 1,093.09 | 158 |
| 2021-11-03 | 1,155.00 | 1,170.00 | 1,155.00 | 1,160.00 | 1,083.75 | 267 |
| 2021-11-02 | 1,150.00 | 1,165.00 | 1,150.00 | 1,165.00 | 1,088.42 | 216 |
| 2021-11-01 | 1,150.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,079.08 | 363 |
| 2021-10-29 | 1,145.00 | 1,160.00 | 1,140.00 | 1,145.00 | 1,069.73 | 262 |
| 2021-10-28 | 1,155.00 | 1,170.00 | 1,150.00 | 1,150.00 | 1,074.40 | 317 |
| 2021-10-27 | 1,170.00 | 1,170.00 | 1,135.00 | 1,145.00 | 1,069.73 | 651 |
| 2021-10-26 | 1,145.00 | 1,175.00 | 1,135.00 | 1,170.00 | 1,093.09 | 690 |
| 2021-10-25 | 1,155.00 | 1,155.00 | 1,120.00 | 1,145.00 | 1,069.73 | 183 |
| 2021-10-22 | 1,145.00 | 1,155.00 | 1,145.00 | 1,155.00 | 1,079.08 | 98 |
| 2021-10-21 | 1,145.00 | 1,155.00 | 1,145.00 | 1,150.00 | 1,074.40 | 271 |
| 2021-10-20 | 1,150.00 | 1,155.00 | 1,145.00 | 1,145.00 | 1,069.73 | 37 |
| 2021-10-19 | 1,140.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,069.73 | 42 |
| 2021-10-18 | 1,150.00 | 1,160.00 | 1,140.00 | 1,155.00 | 1,079.08 | 79 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-02-10 | 78.4000 RUB |
| 2022-11-24 | 17.3400 RUB |
| 2021-09-03 | 68.1500 RUB |
| 2021-04-23 | 18.5900 RUB |
| 2020-12-21 | 24.7800 RUB |
| 2020-09-18 | 24.7800 RUB |
| 2020-06-01 | 6.2000 RUB |
| 2020-04-24 | 24.7800 RUB |
| 2019-11-22 | 11.1600 RUB |
| 2019-09-06 | 8.6700 RUB |
| 2019-06-24 | 11.1500 RUB |
| 2019-05-02 | 24.7800 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.