Akb Primorye OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 27,800.00 | 28,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | 4 |
| 2026-02-09 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 0 |
| 2026-02-06 | 28,000.00 | 28,200.00 | 28,000.00 | 28,000.00 | 28,000.00 | 4 |
| 2026-02-05 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 1 |
| 2026-02-04 | 28,600.00 | 28,600.00 | 28,200.00 | 28,400.00 | 28,400.00 | 4 |
| 2026-02-03 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 0 |
| 2026-02-02 | 29,000.00 | 29,000.00 | 28,600.00 | 28,600.00 | 28,600.00 | 2 |
| 2026-01-30 | 28,600.00 | 28,600.00 | 28,200.00 | 28,200.00 | 28,200.00 | 1 |
| 2026-01-29 | 28,800.00 | 28,800.00 | 28,200.00 | 28,200.00 | 28,200.00 | 6 |
| 2026-01-28 | 28,400.00 | 30,000.00 | 28,000.00 | 28,600.00 | 28,600.00 | 30 |
| 2026-01-27 | 28,200.00 | 28,600.00 | 28,000.00 | 28,200.00 | 28,200.00 | 23 |
| 2026-01-26 | 27,000.00 | 28,800.00 | 27,000.00 | 28,400.00 | 28,400.00 | 66 |
| 2026-01-23 | 27,400.00 | 27,400.00 | 26,800.00 | 27,400.00 | 27,400.00 | 34 |
| 2026-01-22 | 27,800.00 | 27,800.00 | 27,600.00 | 27,800.00 | 27,800.00 | 6 |
| 2026-01-21 | 27,600.00 | 28,000.00 | 27,200.00 | 27,400.00 | 27,400.00 | 25 |
| 2026-01-20 | 28,000.00 | 28,200.00 | 26,800.00 | 27,600.00 | 27,600.00 | 126 |
| 2026-01-19 | 27,200.00 | 30,200.00 | 26,800.00 | 29,000.00 | 29,000.00 | 58 |
| 2026-01-16 | 26,400.00 | 27,400.00 | 26,200.00 | 26,200.00 | 26,200.00 | 36 |
| 2026-01-15 | 26,000.00 | 26,200.00 | 26,000.00 | 26,000.00 | 26,000.00 | 21 |
| 2026-01-14 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 1 |
| 2026-01-13 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 2 |
| 2026-01-12 | 26,000.00 | 26,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 1 |
| 2026-01-09 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 1 |
| 2026-01-08 | 26,000.00 | 26,200.00 | 26,000.00 | 26,000.00 | 26,000.00 | 4 |
| 2026-01-06 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 3 |
| 2026-01-05 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 1 |
| 2025-12-30 | 26,200.00 | 26,200.00 | 25,600.00 | 26,200.00 | 26,200.00 | 2 |
| 2025-12-29 | 25,600.00 | 26,000.00 | 25,600.00 | 25,800.00 | 25,800.00 | 6 |
| 2025-12-26 | 25,400.00 | 26,000.00 | 25,400.00 | 25,600.00 | 25,600.00 | 5 |
| 2025-12-25 | 25,400.00 | 25,800.00 | 25,400.00 | 25,800.00 | 25,800.00 | 3 |
| 2025-12-24 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 1 |
| 2025-12-23 | 25,800.00 | 25,800.00 | 25,000.00 | 25,800.00 | 25,800.00 | 15 |
| 2025-12-22 | 26,200.00 | 26,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 3 |
| 2025-12-19 | 26,200.00 | 26,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 3 |
| 2025-12-18 | 26,400.00 | 26,400.00 | 25,800.00 | 26,400.00 | 26,400.00 | 9 |
| 2025-12-17 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 1 |
| 2025-12-16 | 26,400.00 | 26,600.00 | 26,000.00 | 26,400.00 | 26,400.00 | 5 |
| 2025-12-15 | 26,400.00 | 26,600.00 | 26,000.00 | 26,200.00 | 26,200.00 | 6 |
| 2025-12-12 | 26,200.00 | 26,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 4 |
| 2025-12-11 | 26,000.00 | 26,600.00 | 26,000.00 | 26,000.00 | 26,000.00 | 12 |
| 2025-12-10 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 3 |
| 2025-12-09 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 1 |
| 2025-12-08 | 26,200.00 | 26,600.00 | 26,200.00 | 26,400.00 | 26,400.00 | 5 |
| 2025-12-05 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 2 |
| 2025-12-04 | 26,400.00 | 26,600.00 | 26,400.00 | 26,600.00 | 26,600.00 | 4 |
| 2025-12-03 | 27,000.00 | 27,000.00 | 25,800.00 | 26,600.00 | 26,600.00 | 17 |
| 2025-12-02 | 26,200.00 | 26,200.00 | 25,800.00 | 26,200.00 | 26,200.00 | 6 |
| 2025-12-01 | 26,000.00 | 26,200.00 | 25,800.00 | 26,200.00 | 26,200.00 | 8 |
| 2025-11-28 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 1 |
| 2025-11-27 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 1 |
| 2025-11-26 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 25,600.00 | 2 |
| 2025-11-25 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 1 |
| 2025-11-24 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 5 |
| 2025-11-21 | 26,400.00 | 26,400.00 | 25,800.00 | 26,000.00 | 26,000.00 | 12 |
| 2025-11-20 | 26,200.00 | 26,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 5 |
| 2025-11-19 | 25,800.00 | 26,600.00 | 25,800.00 | 26,200.00 | 26,200.00 | 15 |
| 2025-11-18 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2025-11-17 | 26,200.00 | 26,200.00 | 25,800.00 | 26,000.00 | 26,000.00 | 7 |
| 2025-11-14 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 1 |
| 2025-11-13 | 26,000.00 | 26,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 8 |
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.