Abrau Durso OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 255.00 | 273.80 | 255.00 | 269.20 | 269.20 | 91,140 |
| 2024-06-11 | 280.00 | 280.00 | 265.40 | 275.40 | 275.40 | 215,660 |
| 2024-06-10 | 279.60 | 288.00 | 277.00 | 279.00 | 279.00 | 182,680 |
| 2024-06-07 | 270.00 | 278.60 | 270.00 | 277.00 | 277.00 | 104,740 |
| 2024-06-06 | 269.00 | 274.60 | 266.20 | 269.80 | 269.80 | 74,890 |
| 2024-06-05 | 268.20 | 279.00 | 265.20 | 269.00 | 269.00 | 138,290 |
| 2024-06-04 | 259.00 | 279.60 | 256.20 | 271.20 | 271.20 | 181,150 |
| 2024-06-03 | 264.00 | 267.60 | 243.60 | 259.00 | 259.00 | 368,120 |
| 2024-05-31 | 269.60 | 270.00 | 259.20 | 262.40 | 262.40 | 148,870 |
| 2024-05-30 | 268.00 | 276.00 | 265.00 | 270.20 | 270.20 | 131,950 |
| 2024-05-29 | 278.00 | 278.00 | 266.60 | 267.40 | 267.40 | 183,290 |
| 2024-05-28 | 273.80 | 281.00 | 272.60 | 276.60 | 276.60 | 94,710 |
| 2024-05-27 | 286.20 | 287.60 | 270.20 | 273.20 | 273.20 | 253,330 |
| 2024-05-24 | 294.60 | 294.60 | 278.00 | 286.00 | 286.00 | 225,660 |
| 2024-05-23 | 297.60 | 299.60 | 289.60 | 291.80 | 291.80 | 119,310 |
| 2024-05-22 | 294.20 | 299.20 | 292.40 | 296.40 | 296.40 | 71,080 |
| 2024-05-21 | 299.00 | 299.60 | 291.20 | 294.20 | 294.20 | 143,380 |
| 2024-05-20 | 303.40 | 305.00 | 296.40 | 298.00 | 298.00 | 206,800 |
| 2024-05-17 | 307.40 | 308.80 | 301.20 | 303.00 | 303.00 | 126,040 |
| 2024-05-16 | 313.00 | 315.00 | 305.00 | 307.00 | 307.00 | 212,980 |
| 2024-05-15 | 310.00 | 313.80 | 308.60 | 312.80 | 312.80 | 207,760 |
| 2024-05-14 | 310.00 | 313.00 | 306.60 | 308.20 | 308.20 | 555,020 |
| 2024-05-13 | 299.40 | 308.00 | 299.40 | 304.20 | 304.20 | 229,560 |
| 2024-05-10 | 295.80 | 302.20 | 295.80 | 299.00 | 299.00 | 81,950 |
| 2024-05-08 | 298.00 | 298.60 | 296.00 | 296.00 | 296.00 | 69,210 |
| 2024-05-07 | 303.60 | 306.60 | 294.00 | 296.20 | 296.20 | 276,680 |
| 2024-05-06 | 293.80 | 304.00 | 292.00 | 301.20 | 301.20 | 524,810 |
| 2024-05-03 | 293.40 | 296.20 | 291.40 | 293.00 | 293.00 | 65,610 |
| 2024-05-02 | 295.00 | 299.60 | 290.40 | 293.20 | 293.20 | 248,050 |
| 2024-04-30 | 297.20 | 297.60 | 294.00 | 296.20 | 296.20 | 57,780 |
| 2024-04-29 | 297.40 | 298.00 | 294.00 | 296.20 | 296.20 | 60,020 |
| 2024-04-27 | 299.00 | 300.80 | 295.60 | 297.40 | 297.40 | 94,620 |
| 2024-04-26 | 296.00 | 301.00 | 292.40 | 297.20 | 297.20 | 166,390 |
| 2024-04-25 | 300.80 | 302.00 | 288.00 | 293.80 | 293.80 | 200,170 |
| 2024-04-24 | 300.60 | 304.80 | 296.00 | 300.60 | 300.60 | 177,560 |
| 2024-04-23 | 300.00 | 309.20 | 300.00 | 300.20 | 300.20 | 682,490 |
| 2024-04-22 | 290.20 | 301.80 | 290.20 | 299.60 | 299.60 | 257,210 |
| 2024-04-19 | 294.00 | 295.00 | 289.00 | 290.80 | 290.80 | 131,730 |
| 2024-04-18 | 296.40 | 297.80 | 290.80 | 293.60 | 293.60 | 110,370 |
| 2024-04-17 | 296.60 | 300.60 | 294.20 | 296.40 | 296.40 | 150,590 |
| 2024-04-16 | 300.40 | 305.00 | 293.20 | 295.60 | 295.60 | 301,140 |
| 2024-04-15 | 295.00 | 304.20 | 293.80 | 300.40 | 300.40 | 713,070 |
| 2024-04-12 | 294.20 | 297.60 | 290.20 | 290.20 | 290.20 | 161,800 |
| 2024-04-11 | 301.00 | 304.60 | 290.20 | 294.20 | 294.20 | 1,704,410 |
| 2024-04-10 | 282.60 | 299.40 | 280.80 | 297.80 | 297.80 | 1,660,660 |
| 2024-04-09 | 287.00 | 287.00 | 280.00 | 280.60 | 280.60 | 180,780 |
| 2024-04-08 | 279.20 | 290.00 | 279.20 | 283.20 | 283.20 | 237,790 |
| 2024-04-05 | 279.00 | 283.60 | 274.60 | 278.60 | 278.60 | 232,270 |
| 2024-04-04 | 280.00 | 285.40 | 280.00 | 281.00 | 281.00 | 165,140 |
| 2024-04-03 | 278.00 | 289.00 | 272.40 | 279.60 | 279.60 | 634,640 |
| 2024-04-02 | 283.00 | 291.20 | 276.20 | 278.60 | 278.60 | 1,903,040 |
| 2024-04-01 | 254.20 | 279.20 | 254.20 | 279.20 | 279.20 | 576,050 |
| 2024-03-29 | 255.60 | 256.40 | 253.80 | 254.20 | 254.20 | 41,480 |
| 2024-03-28 | 257.20 | 257.80 | 254.00 | 254.80 | 254.80 | 33,340 |
| 2024-03-27 | 256.20 | 258.80 | 254.00 | 255.80 | 255.80 | 54,900 |
| 2024-03-26 | 256.00 | 256.00 | 254.20 | 256.00 | 256.00 | 51,840 |
| 2024-03-25 | 254.00 | 255.80 | 251.20 | 254.20 | 254.20 | 59,430 |
| 2024-03-22 | 260.80 | 260.80 | 252.60 | 254.00 | 254.00 | 90,980 |
| 2024-03-21 | 259.00 | 262.60 | 257.80 | 259.00 | 259.00 | 36,880 |
| 2024-03-20 | 257.00 | 263.00 | 256.00 | 257.00 | 257.00 | 69,780 |
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.