Abrau Durso OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	199.60	201.60	195.00	195.80	195.80	50,750
2024-09-04	193.60	197.00	190.00	196.80	196.80	62,010
2024-09-03	194.80	194.80	188.00	190.40	190.40	66,150
2024-09-02	197.60	203.80	186.40	190.60	190.60	148,000
2024-08-30	202.80	205.00	198.60	200.80	200.80	64,410
2024-08-29	202.80	205.00	201.00	202.60	202.60	46,760
2024-08-28	205.60	206.20	200.00	202.80	202.80	117,780
2024-08-27	212.40	213.80	204.80	205.80	205.80	58,080
2024-08-26	214.00	216.60	206.40	211.20	211.20	109,460
2024-08-23	215.00	222.60	201.00	203.60	203.60	307,580
2024-08-22	218.40	222.40	215.60	215.60	215.60	71,770
2024-08-21	219.00	222.20	217.20	218.20	218.20	66,880
2024-08-20	220.40	225.80	217.00	219.00	219.00	65,310
2024-08-19	229.80	229.80	219.40	220.00	220.00	59,980
2024-08-16	226.60	230.80	224.60	224.80	224.80	35,350
2024-08-15	226.60	229.20	225.20	227.00	227.00	34,240
2024-08-14	231.60	234.60	225.20	226.60	226.60	113,130
2024-08-13	222.60	237.20	221.20	231.00	231.00	421,760
2024-08-12	221.60	230.00	214.60	221.20	221.20	86,960
2024-08-09	221.00	223.60	220.00	221.20	221.20	38,900
2024-08-08	223.00	224.80	220.20	220.60	220.60	46,770
2024-08-07	221.20	224.40	217.40	223.00	223.00	147,360
2024-08-06	222.40	228.00	217.40	219.60	219.60	98,910
2024-08-05	220.00	222.40	211.00	222.00	222.00	133,370
2024-08-02	230.00	230.00	222.00	226.40	226.40	59,920
2024-08-01	230.00	232.80	227.40	230.20	230.20	37,170
2024-07-31	226.00	232.00	226.00	230.40	230.40	78,890
2024-07-30	223.40	226.80	222.20	225.20	225.20	42,530
2024-07-29	225.80	228.60	222.00	222.80	222.80	118,850
2024-07-26	238.80	241.80	223.40	232.20	232.20	181,270
2024-07-25	242.20	243.40	232.60	238.80	238.80	150,220
2024-07-24	238.20	244.80	237.00	242.20	242.20	126,090
2024-07-23	228.40	238.80	227.60	236.80	236.80	197,890
2024-07-22	228.00	230.00	226.80	227.80	227.80	87,950
2024-07-19	222.80	230.00	222.80	227.00	227.00	166,750
2024-07-18	217.20	222.00	217.00	220.60	220.60	90,900
2024-07-17	217.40	219.40	212.20	216.60	216.60	181,610
2024-07-16	218.00	221.00	215.20	220.00	220.00	132,150
2024-07-15	218.80	223.00	216.00	219.20	219.20	328,170
2024-07-12	234.60	238.80	224.40	226.60	226.60	66,620
2024-07-11	220.20	235.00	216.00	232.40	232.40	144,820
2024-07-10	236.00	236.60	220.00	220.20	220.20	319,770
2024-07-09	254.00	254.00	233.00	236.60	236.60	321,270
2024-07-08	259.80	260.00	252.20	253.00	253.00	149,730
2024-07-05	255.20	261.60	254.20	258.40	258.40	60,730
2024-07-04	266.00	266.00	253.00	259.80	259.80	109,920
2024-07-03	268.40	270.60	265.80	266.80	266.80	36,180
2024-07-02	266.60	271.80	266.00	267.40	267.40	106,110
2024-07-01	266.00	272.60	266.00	266.20	266.20	47,670
2024-06-28	268.80	270.80	262.60	265.80	265.80	77,920
2024-06-27	269.60	272.20	267.80	268.80	268.80	53,820
2024-06-26	264.00	275.00	264.00	269.60	269.60	152,130
2024-06-25	265.00	267.80	261.40	263.60	263.60	64,340
2024-06-24	263.00	271.40	263.00	266.80	266.80	125,580
2024-06-21	263.40	266.80	258.20	262.60	262.60	27,700
2024-06-20	254.40	266.60	254.20	263.40	263.40	123,260
2024-06-19	265.00	267.80	250.00	257.00	257.00	132,700
2024-06-18	273.40	276.20	266.00	266.20	266.20	64,350
2024-06-17	281.00	282.80	272.00	272.60	272.60	82,300
2024-06-14	269.20	277.60	269.00	274.80	274.80	93,040

← NewerPage 10 of 22 · 1,270 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.