AKB Avangard OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 539.00 | 542.00 | 536.00 | 540.00 | 540.00 | 588 |
| 2026-10-22 | 543.00 | 543.00 | 533.00 | 538.00 | 538.00 | 1,764 |
| 2026-10-21 | 546.00 | 548.00 | 540.00 | 545.00 | 545.00 | 1,898 |
| 2026-10-20 | 539.00 | 547.00 | 536.00 | 541.00 | 541.00 | 1,285 |
| 2026-10-19 | 541.00 | 544.00 | 536.00 | 542.00 | 542.00 | 2,028 |
| 2026-10-16 | 548.00 | 550.00 | 536.00 | 544.00 | 544.00 | 2,630 |
| 2026-10-15 | 550.00 | 550.00 | 541.00 | 548.00 | 548.00 | 823 |
| 2026-10-14 | 545.00 | 552.00 | 545.00 | 548.00 | 548.00 | 2,593 |
| 2026-10-13 | 538.00 | 544.00 | 536.00 | 543.00 | 543.00 | 1,286 |
| 2026-10-12 | 537.00 | 547.00 | 535.00 | 539.00 | 539.00 | 1,565 |
| 2026-10-09 | 531.00 | 539.00 | 530.00 | 534.00 | 534.00 | 1,164 |
| 2026-10-08 | 533.00 | 534.00 | 531.00 | 533.00 | 533.00 | 385 |
| 2026-10-07 | 534.00 | 534.00 | 531.00 | 534.00 | 534.00 | 780 |
| 2026-10-06 | 535.00 | 536.00 | 528.00 | 531.00 | 531.00 | 1,586 |
| 2026-10-05 | 536.00 | 538.00 | 531.00 | 534.00 | 534.00 | 933 |
| 2026-10-02 | 536.00 | 537.00 | 534.00 | 536.00 | 536.00 | 494 |
| 2026-10-01 | 538.00 | 538.00 | 534.00 | 535.00 | 535.00 | 383 |
| 2026-09-30 | 536.00 | 539.00 | 534.00 | 536.00 | 536.00 | 142 |
| 2026-09-29 | 536.00 | 538.00 | 535.00 | 535.00 | 535.00 | 371 |
| 2026-09-28 | 540.00 | 541.00 | 535.00 | 538.00 | 538.00 | 1,839 |
| 2026-09-25 | 540.00 | 541.00 | 537.00 | 538.00 | 538.00 | 259 |
| 2026-09-24 | 540.00 | 543.00 | 538.00 | 541.00 | 541.00 | 365 |
| 2026-09-23 | 540.00 | 541.00 | 535.00 | 538.00 | 538.00 | 636 |
Page 1 of 1 · 23 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.