Abrau Durso OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 255.20 | 263.00 | 255.20 | 257.20 | 257.20 | 168,740 |
| 2024-03-18 | 256.60 | 258.00 | 255.00 | 255.00 | 255.00 | 41,520 |
| 2024-03-15 | 254.00 | 258.00 | 252.20 | 255.60 | 255.60 | 55,990 |
| 2024-03-14 | 259.80 | 259.80 | 251.80 | 255.40 | 255.40 | 106,300 |
| 2024-03-13 | 260.00 | 262.80 | 258.00 | 259.00 | 259.00 | 55,160 |
| 2024-03-12 | 260.60 | 260.80 | 257.20 | 259.80 | 259.80 | 56,270 |
| 2024-03-11 | 262.00 | 263.80 | 259.00 | 260.20 | 260.20 | 55,990 |
| 2024-03-07 | 262.60 | 263.20 | 260.00 | 260.00 | 260.00 | 51,410 |
| 2024-03-06 | 258.40 | 265.60 | 255.40 | 260.40 | 260.40 | 236,500 |
| 2024-03-05 | 256.20 | 260.00 | 254.40 | 257.40 | 257.40 | 116,070 |
| 2024-03-04 | 261.00 | 264.20 | 254.40 | 256.00 | 256.00 | 290,110 |
| 2024-03-01 | 265.40 | 266.00 | 259.20 | 260.00 | 260.00 | 102,790 |
| 2024-02-29 | 271.00 | 273.20 | 263.60 | 264.40 | 264.40 | 161,510 |
| 2024-02-28 | 266.20 | 273.80 | 265.00 | 271.00 | 271.00 | 121,290 |
| 2024-02-27 | 262.00 | 266.80 | 262.00 | 266.00 | 266.00 | 72,680 |
| 2024-02-26 | 261.00 | 263.40 | 259.40 | 261.80 | 261.80 | 62,050 |
| 2024-02-22 | 254.40 | 259.20 | 252.20 | 255.40 | 255.40 | 61,290 |
| 2024-02-21 | 261.00 | 264.40 | 250.40 | 254.00 | 254.00 | 204,720 |
| 2024-02-20 | 271.00 | 272.40 | 263.40 | 264.80 | 264.80 | 92,420 |
| 2024-02-19 | 273.80 | 274.40 | 270.00 | 271.00 | 271.00 | 45,040 |
| 2024-02-16 | 276.60 | 278.40 | 270.00 | 271.00 | 271.00 | 87,430 |
| 2024-02-15 | 269.80 | 278.20 | 268.20 | 276.60 | 276.60 | 113,000 |
| 2024-02-14 | 270.20 | 272.60 | 268.80 | 269.80 | 269.80 | 66,510 |
| 2024-02-13 | 267.60 | 271.20 | 267.00 | 268.80 | 268.80 | 69,010 |
| 2024-02-12 | 275.00 | 275.00 | 254.20 | 267.40 | 267.40 | 358,670 |
| 2024-02-09 | 279.40 | 279.40 | 275.20 | 275.80 | 275.80 | 63,320 |
| 2024-02-08 | 284.20 | 284.80 | 277.40 | 278.80 | 278.80 | 141,670 |
| 2024-02-07 | 281.00 | 289.00 | 280.00 | 284.20 | 284.20 | 130,050 |
| 2024-02-06 | 284.00 | 284.20 | 280.40 | 281.00 | 281.00 | 51,160 |
| 2024-02-05 | 281.80 | 284.40 | 281.40 | 283.20 | 283.20 | 52,280 |
| 2024-02-02 | 282.80 | 283.80 | 280.00 | 281.60 | 281.60 | 81,390 |
| 2024-02-01 | 289.00 | 289.00 | 281.20 | 282.20 | 282.20 | 150,260 |
| 2024-01-31 | 288.80 | 290.00 | 285.20 | 288.60 | 288.60 | 166,210 |
| 2024-01-30 | 279.60 | 289.00 | 278.00 | 288.80 | 288.80 | 562,220 |
| 2024-01-29 | 278.00 | 282.40 | 272.20 | 278.00 | 278.00 | 367,390 |
| 2024-01-26 | 275.20 | 277.80 | 274.00 | 274.40 | 274.40 | 57,390 |
| 2024-01-25 | 278.00 | 278.80 | 273.60 | 274.20 | 274.20 | 106,450 |
| 2024-01-24 | 275.40 | 279.60 | 274.40 | 276.80 | 276.80 | 111,640 |
| 2024-01-23 | 272.00 | 276.60 | 272.00 | 275.00 | 275.00 | 40,700 |
| 2024-01-22 | 274.00 | 275.40 | 271.00 | 273.80 | 273.80 | 61,310 |
| 2024-01-19 | 275.40 | 275.40 | 272.00 | 272.80 | 272.80 | 60,950 |
| 2024-01-18 | 276.00 | 281.20 | 272.00 | 275.60 | 275.60 | 170,080 |
| 2024-01-17 | 274.00 | 277.80 | 274.00 | 275.60 | 275.60 | 42,630 |
| 2024-01-16 | 274.00 | 279.80 | 270.00 | 275.40 | 275.40 | 232,920 |
| 2024-01-15 | 274.20 | 277.60 | 272.20 | 274.00 | 274.00 | 68,960 |
| 2024-01-12 | 277.40 | 278.00 | 273.20 | 274.20 | 274.20 | 113,700 |
| 2024-01-11 | 278.20 | 278.20 | 272.00 | 274.80 | 274.80 | 91,000 |
| 2024-01-10 | 273.20 | 279.60 | 273.20 | 276.80 | 276.80 | 230,430 |
| 2024-01-09 | 271.40 | 276.00 | 270.00 | 273.20 | 273.20 | 103,820 |
| 2024-01-08 | 268.00 | 271.80 | 267.40 | 271.00 | 271.00 | 73,640 |
| 2024-01-05 | 269.60 | 272.00 | 264.00 | 267.40 | 267.40 | 131,710 |
| 2024-01-04 | 275.00 | 276.00 | 269.20 | 269.60 | 269.60 | 77,610 |
| 2024-01-03 | 265.00 | 277.00 | 263.80 | 272.20 | 272.20 | 104,560 |
| 2023-12-29 | 262.40 | 267.60 | 262.20 | 263.40 | 263.40 | 145,950 |
| 2023-12-28 | 270.00 | 273.00 | 261.00 | 262.20 | 262.20 | 235,280 |
| 2023-12-27 | 282.00 | 284.00 | 270.80 | 271.00 | 271.00 | 410,360 |
| 2023-12-26 | 288.00 | 291.00 | 280.00 | 283.80 | 283.80 | 211,210 |
| 2023-12-25 | 282.20 | 292.80 | 282.20 | 287.80 | 287.80 | 432,150 |
| 2023-12-22 | 268.00 | 285.00 | 265.40 | 281.20 | 281.20 | 429,280 |
| 2023-12-21 | 268.00 | 274.80 | 263.00 | 272.00 | 272.00 | 162,020 |
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.