Abrau Durso OAO historical data
| 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 |
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.