Abrau Durso OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 121.60 | 123.40 | 117.20 | 119.00 | 119.00 | 262,680 |
| 2026-10-16 | 117.80 | 122.20 | 117.00 | 119.40 | 119.40 | 200,040 |
| 2026-10-15 | 117.20 | 118.00 | 114.20 | 116.40 | 116.40 | 52,620 |
| 2026-10-14 | 117.40 | 118.20 | 115.20 | 117.00 | 117.00 | 69,830 |
| 2026-10-13 | 115.80 | 118.00 | 115.60 | 116.20 | 116.20 | 31,160 |
| 2026-10-12 | 116.00 | 117.60 | 115.20 | 116.60 | 116.60 | 52,790 |
| 2026-10-09 | 116.00 | 116.60 | 115.60 | 116.20 | 116.20 | 8,500 |
| 2026-10-08 | 115.80 | 116.20 | 115.20 | 115.60 | 115.60 | 5,270 |
| 2026-10-07 | 115.80 | 115.80 | 114.60 | 115.20 | 115.20 | 10,360 |
| 2026-10-06 | 115.40 | 115.80 | 113.00 | 114.40 | 114.40 | 19,990 |
| 2026-10-05 | 114.20 | 117.80 | 113.40 | 116.20 | 116.20 | 53,420 |
| 2026-10-02 | 114.00 | 114.40 | 112.80 | 114.40 | 114.40 | 8,810 |
| 2026-10-01 | 114.00 | 114.20 | 113.20 | 113.80 | 113.80 | 5,210 |
| 2026-09-30 | 114.20 | 114.20 | 113.20 | 113.80 | 113.80 | 5,350 |
| 2026-09-29 | 115.00 | 115.00 | 113.20 | 114.40 | 114.40 | 9,230 |
| 2026-09-28 | 115.00 | 116.00 | 114.00 | 114.40 | 114.40 | 11,040 |
| 2026-09-25 | 115.80 | 116.40 | 114.80 | 115.40 | 115.40 | 15,130 |
| 2026-09-24 | 118.00 | 118.20 | 115.40 | 116.20 | 116.20 | 23,140 |
| 2026-09-23 | 117.20 | 118.00 | 116.00 | 116.60 | 116.60 | 11,400 |
| 2026-09-22 | 116.20 | 118.00 | 116.00 | 117.00 | 117.00 | 27,190 |
| 2026-09-21 | 116.00 | 117.00 | 115.20 | 116.40 | 116.40 | 6,260 |
| 2026-09-18 | 115.60 | 116.20 | 115.40 | 115.80 | 115.80 | 4,200 |
| 2026-09-17 | 115.60 | 116.00 | 115.00 | 115.40 | 115.40 | 9,250 |
| 2026-09-16 | 116.80 | 117.60 | 115.20 | 115.60 | 115.60 | 30,220 |
| 2026-09-15 | 117.20 | 117.80 | 116.60 | 117.20 | 117.20 | 4,280 |
| 2026-09-14 | 115.60 | 117.80 | 115.60 | 117.20 | 117.20 | 11,150 |
| 2026-09-11 | 116.00 | 116.40 | 115.40 | 116.00 | 116.00 | 5,930 |
| 2026-09-10 | 115.80 | 116.80 | 115.00 | 115.20 | 115.20 | 11,880 |
| 2026-09-09 | 117.40 | 117.80 | 115.80 | 116.40 | 116.40 | 7,640 |
| 2026-09-08 | 118.00 | 119.00 | 117.00 | 118.40 | 118.40 | 24,740 |
| 2026-09-07 | 117.00 | 119.20 | 114.40 | 118.00 | 118.00 | 35,010 |
| 2026-09-04 | 115.60 | 118.20 | 115.60 | 116.00 | 116.00 | 39,360 |
| 2026-09-03 | 115.20 | 115.80 | 114.60 | 115.40 | 115.40 | 8,740 |
| 2026-09-02 | 115.60 | 115.80 | 114.60 | 114.80 | 114.80 | 7,950 |
| 2026-09-01 | 114.00 | 115.80 | 113.80 | 115.60 | 115.60 | 9,780 |
| 2026-08-31 | 114.40 | 115.00 | 111.40 | 113.80 | 113.80 | 10,240 |
| 2026-08-28 | 114.20 | 114.80 | 112.00 | 112.60 | 112.60 | 9,540 |
| 2026-08-27 | 113.00 | 114.00 | 112.00 | 113.40 | 113.40 | 13,060 |
| 2026-08-26 | 115.00 | 115.00 | 111.80 | 113.40 | 113.40 | 13,180 |
| 2026-08-25 | 112.60 | 114.00 | 111.60 | 113.80 | 113.80 | 10,650 |
| 2026-08-24 | 113.20 | 113.60 | 111.40 | 112.20 | 112.20 | 15,830 |
| 2026-08-21 | 113.60 | 114.20 | 112.60 | 113.20 | 113.20 | 13,730 |
| 2026-08-20 | 114.60 | 115.00 | 113.40 | 114.20 | 114.20 | 9,350 |
| 2026-08-19 | 115.60 | 116.40 | 113.40 | 115.20 | 115.20 | 26,670 |
| 2026-08-18 | 113.20 | 116.60 | 112.60 | 114.60 | 114.60 | 34,270 |
| 2026-08-17 | 116.40 | 116.40 | 111.00 | 113.20 | 113.20 | 63,110 |
| 2026-08-14 | 119.00 | 119.80 | 114.00 | 116.60 | 116.60 | 24,990 |
| 2026-08-13 | 121.20 | 121.40 | 116.60 | 117.40 | 117.40 | 35,570 |
| 2026-08-12 | 124.60 | 125.20 | 118.20 | 121.00 | 121.00 | 49,390 |
| 2026-08-11 | 124.80 | 125.40 | 123.40 | 123.60 | 123.60 | 21,760 |
| 2026-08-10 | 122.60 | 124.80 | 121.40 | 124.20 | 124.20 | 21,140 |
| 2026-08-07 | 124.20 | 125.40 | 122.80 | 123.80 | 123.80 | 30,830 |
| 2026-08-06 | 123.20 | 125.00 | 121.20 | 124.60 | 124.60 | 63,750 |
| 2026-08-05 | 120.40 | 123.20 | 119.60 | 122.00 | 122.00 | 45,090 |
| 2026-08-04 | 120.00 | 121.00 | 118.60 | 120.00 | 120.00 | 22,160 |
| 2026-08-03 | 118.20 | 120.00 | 117.60 | 119.60 | 119.60 | 19,670 |
| 2026-07-31 | 117.20 | 117.80 | 116.40 | 117.40 | 117.40 | 8,020 |
| 2026-07-30 | 117.00 | 120.00 | 115.80 | 117.00 | 117.00 | 24,100 |
| 2026-07-29 | 115.80 | 117.20 | 115.40 | 116.60 | 116.60 | 39,780 |
| 2026-07-28 | 115.60 | 116.80 | 114.60 | 115.20 | 115.20 | 24,040 |
Page 1 of 22 · 1,271 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-07 | 3.4400 RUB |
| 2021-07-09 | 2.8600 RUB |
| 2020-10-16 | 1.0300 RUB |
| 2019-07-09 | 2.8600 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.