Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 36,600.00 | 36,800.00 | 36,200.00 | 36,400.00 | 36,400.00 | 53 |
| 2023-04-10 | 36,400.00 | 37,000.00 | 36,000.00 | 36,400.00 | 36,400.00 | 61 |
| 2023-04-07 | 36,800.00 | 36,800.00 | 36,400.00 | 36,400.00 | 36,400.00 | 20 |
| 2023-04-06 | 36,600.00 | 36,600.00 | 36,400.00 | 36,600.00 | 36,600.00 | 31 |
| 2023-04-05 | 36,200.00 | 36,600.00 | 36,200.00 | 36,600.00 | 36,600.00 | 14 |
| 2023-04-04 | 36,600.00 | 36,800.00 | 36,000.00 | 36,400.00 | 36,400.00 | 51 |
| 2023-04-03 | 36,600.00 | 36,800.00 | 36,200.00 | 36,200.00 | 36,200.00 | 34 |
| 2023-03-31 | 36,200.00 | 36,400.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36 |
| 2023-03-30 | 36,200.00 | 36,600.00 | 36,200.00 | 36,400.00 | 36,400.00 | 18 |
| 2023-03-29 | 36,600.00 | 36,800.00 | 36,000.00 | 36,200.00 | 36,200.00 | 36 |
| 2023-03-28 | 36,400.00 | 36,600.00 | 36,000.00 | 36,400.00 | 36,400.00 | 22 |
| 2023-03-27 | 36,800.00 | 37,400.00 | 36,400.00 | 36,800.00 | 36,800.00 | 104 |
| 2023-03-24 | 35,200.00 | 36,800.00 | 35,000.00 | 36,800.00 | 36,800.00 | 106 |
| 2023-03-23 | 35,000.00 | 35,200.00 | 34,600.00 | 34,800.00 | 34,800.00 | 33 |
| 2023-03-22 | 34,800.00 | 35,000.00 | 34,400.00 | 35,000.00 | 35,000.00 | 29 |
| 2023-03-21 | 34,200.00 | 35,200.00 | 34,200.00 | 34,800.00 | 34,800.00 | 107 |
| 2023-03-20 | 35,400.00 | 36,200.00 | 33,000.00 | 34,000.00 | 34,000.00 | 223 |
| 2023-03-17 | 32,600.00 | 32,600.00 | 32,200.00 | 32,200.00 | 32,200.00 | 14 |
| 2023-03-16 | 32,600.00 | 32,600.00 | 32,200.00 | 32,600.00 | 32,600.00 | 24 |
| 2023-03-15 | 32,800.00 | 32,800.00 | 32,400.00 | 32,600.00 | 32,600.00 | 21 |
| 2023-03-14 | 32,600.00 | 32,800.00 | 32,400.00 | 32,800.00 | 32,800.00 | 8 |
| 2023-03-13 | 32,200.00 | 33,000.00 | 31,800.00 | 32,600.00 | 32,600.00 | 61 |
| 2023-03-10 | 32,200.00 | 32,400.00 | 31,600.00 | 32,400.00 | 32,400.00 | 21 |
| 2023-03-09 | 32,400.00 | 32,800.00 | 32,200.00 | 32,400.00 | 32,400.00 | 23 |
| 2023-03-07 | 32,400.00 | 33,400.00 | 32,200.00 | 32,400.00 | 32,400.00 | 30 |
| 2023-03-06 | 31,800.00 | 32,400.00 | 31,600.00 | 32,200.00 | 32,200.00 | 25 |
| 2023-03-03 | 31,800.00 | 32,400.00 | 31,600.00 | 32,200.00 | 32,200.00 | 53 |
| 2023-03-02 | 32,200.00 | 32,400.00 | 31,400.00 | 32,200.00 | 32,200.00 | 38 |
| 2023-03-01 | 32,800.00 | 33,000.00 | 32,000.00 | 32,400.00 | 32,400.00 | 82 |
| 2023-02-28 | 31,400.00 | 32,400.00 | 31,200.00 | 32,200.00 | 32,200.00 | 119 |
| 2023-02-27 | 30,600.00 | 31,400.00 | 29,200.00 | 30,800.00 | 30,800.00 | 211 |
| 2023-02-24 | 35,200.00 | 36,200.00 | 30,200.00 | 30,600.00 | 30,600.00 | 253 |
| 2023-02-22 | 36,000.00 | 36,000.00 | 35,000.00 | 35,200.00 | 35,200.00 | 13 |
| 2023-02-21 | 34,800.00 | 36,400.00 | 34,200.00 | 35,600.00 | 35,600.00 | 63 |
| 2023-02-20 | 36,200.00 | 36,200.00 | 34,600.00 | 34,800.00 | 34,800.00 | 61 |
| 2023-02-17 | 36,000.00 | 36,600.00 | 36,000.00 | 36,400.00 | 36,400.00 | 4 |
| 2023-02-16 | 36,800.00 | 36,800.00 | 35,800.00 | 36,200.00 | 36,200.00 | 21 |
| 2023-02-15 | 37,600.00 | 37,600.00 | 36,600.00 | 37,200.00 | 37,200.00 | 7 |
| 2023-02-14 | 37,600.00 | 38,200.00 | 37,400.00 | 38,200.00 | 38,200.00 | 11 |
| 2023-02-13 | 37,800.00 | 38,400.00 | 37,800.00 | 38,400.00 | 38,400.00 | 19 |
| 2023-02-10 | 36,800.00 | 38,000.00 | 36,400.00 | 37,800.00 | 37,800.00 | 39 |
| 2023-02-09 | 36,600.00 | 38,000.00 | 36,600.00 | 37,000.00 | 37,000.00 | 60 |
| 2023-02-08 | 36,800.00 | 37,000.00 | 35,800.00 | 36,000.00 | 36,000.00 | 18 |
| 2023-02-07 | 36,400.00 | 36,800.00 | 36,400.00 | 36,600.00 | 36,600.00 | 8 |
| 2023-02-06 | 35,800.00 | 36,400.00 | 35,800.00 | 36,200.00 | 36,200.00 | 5 |
| 2023-02-03 | 36,000.00 | 36,400.00 | 35,800.00 | 36,400.00 | 36,400.00 | 5 |
| 2023-02-02 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 1 |
| 2023-02-01 | 36,000.00 | 37,200.00 | 36,000.00 | 36,600.00 | 36,600.00 | 40 |
| 2023-01-31 | 34,600.00 | 36,000.00 | 34,600.00 | 36,000.00 | 36,000.00 | 19 |
| 2023-01-30 | 35,200.00 | 35,800.00 | 34,400.00 | 35,400.00 | 35,400.00 | 98 |
| 2023-01-27 | 35,800.00 | 36,400.00 | 32,200.00 | 35,800.00 | 35,800.00 | 209 |
| 2023-01-26 | 35,400.00 | 36,800.00 | 35,400.00 | 36,000.00 | 36,000.00 | 26 |
| 2023-01-25 | 36,800.00 | 36,800.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36 |
| 2023-01-24 | 36,200.00 | 38,800.00 | 36,200.00 | 37,400.00 | 37,400.00 | 15 |
| 2023-01-23 | 36,800.00 | 37,000.00 | 36,400.00 | 36,400.00 | 36,400.00 | 24 |
| 2023-01-20 | 36,400.00 | 36,600.00 | 36,400.00 | 36,600.00 | 36,600.00 | 4 |
| 2023-01-19 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 36,200.00 | 0 |
| 2023-01-18 | 36,400.00 | 36,800.00 | 36,000.00 | 36,200.00 | 36,200.00 | 11 |
| 2023-01-17 | 36,400.00 | 37,000.00 | 36,200.00 | 36,600.00 | 36,600.00 | 12 |
| 2023-01-16 | 36,800.00 | 36,800.00 | 36,000.00 | 36,200.00 | 36,200.00 | 7 |
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.