Abrau Durso OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	260.40	271.00	257.00	268.20	268.20	421,730
2023-12-19	264.80	266.80	255.60	256.40	256.40	252,330
2023-12-18	257.80	263.80	251.80	263.80	263.80	267,280
2023-12-15	247.00	253.80	237.40	252.60	252.60	260,130
2023-12-14	255.00	258.00	245.20	247.00	247.00	198,070
2023-12-13	242.00	256.80	240.20	253.40	253.40	362,600
2023-12-12	242.00	246.00	240.00	242.20	242.20	186,170
2023-12-11	242.20	245.20	237.00	240.80	240.80	122,120
2023-12-08	237.80	249.00	235.20	242.40	242.40	277,790
2023-12-07	235.60	241.00	228.00	238.00	238.00	613,860
2023-12-06	253.00	259.20	238.80	238.80	238.80	379,240
2023-12-05	255.20	261.60	246.40	252.00	252.00	396,320
2023-12-04	274.60	275.60	256.00	259.80	259.80	416,020
2023-12-01	278.80	280.80	270.40	275.00	275.00	144,070
2023-11-30	284.60	285.20	274.20	276.40	276.40	149,800
2023-11-29	282.00	288.00	282.00	284.40	284.40	144,200
2023-11-28	286.00	286.40	277.00	281.80	281.80	174,370
2023-11-27	288.60	292.00	273.20	286.80	286.80	458,000
2023-11-24	290.00	292.00	286.40	288.60	288.60	85,250
2023-11-23	295.00	300.00	287.80	289.00	289.00	173,730
2023-11-22	293.80	297.80	293.80	295.00	295.00	75,930
2023-11-21	299.60	302.40	291.60	293.60	293.60	160,810
2023-11-20	297.00	304.40	297.00	299.60	299.60	184,670
2023-11-17	298.00	302.40	289.00	297.00	297.00	369,640
2023-11-16	291.60	306.60	283.00	300.80	300.80	1,042,850
2023-11-15	271.60	298.00	262.80	291.40	291.40	614,900
2023-11-14	288.00	290.40	262.80	271.60	271.60	488,610
2023-11-13	294.40	296.80	290.00	290.40	290.40	111,520
2023-11-10	300.60	300.60	293.60	294.20	294.20	117,640
2023-11-09	302.00	302.00	291.80	300.60	300.60	303,470
2023-11-08	301.80	304.80	300.60	301.40	301.40	184,950
2023-11-07	296.00	302.00	296.00	300.40	300.40	199,670
2023-11-06	296.00	297.80	294.40	296.60	296.60	90,130
2023-11-03	292.00	295.80	291.00	293.40	293.40	109,890
2023-11-02	292.00	300.00	291.20	291.20	291.20	367,980
2023-11-01	292.60	292.60	288.80	291.20	291.20	42,910
2023-10-31	293.60	295.40	286.80	291.20	291.20	121,950
2023-10-30	291.80	296.00	288.20	293.40	293.40	124,070
2023-10-27	291.00	291.80	286.00	289.00	289.00	125,010
2023-10-26	291.20	297.00	287.60	288.60	288.60	166,750
2023-10-25	292.00	294.00	289.60	291.00	291.00	133,450
2023-10-24	294.20	294.80	291.60	293.00	293.00	90,270
2023-10-23	293.60	298.00	290.20	293.20	293.20	201,250
2023-10-20	299.00	299.60	289.00	292.80	292.80	240,840
2023-10-19	299.80	300.60	296.60	297.00	297.00	146,030
2023-10-18	300.20	304.60	295.60	299.80	299.80	218,300
2023-10-17	306.00	306.00	297.20	300.00	300.00	266,300
2023-10-16	300.00	305.60	299.00	304.80	304.80	421,600
2023-10-13	294.00	302.00	294.00	298.20	298.20	479,920
2023-10-12	296.00	297.80	290.80	292.80	292.80	243,140
2023-10-11	304.60	304.60	297.00	298.20	298.20	267,200
2023-10-10	306.00	307.40	298.00	304.00	304.00	432,370
2023-10-09	310.00	312.20	305.00	305.20	305.20	199,280
2023-10-06	311.00	312.00	307.00	308.40	308.40	78,200
2023-10-05	317.00	317.00	308.20	310.40	310.40	138,710
2023-10-04	318.40	319.60	314.40	314.40	314.40	102,590
2023-10-03	321.00	321.60	314.00	318.00	318.00	201,140
2023-10-02	325.40	334.00	322.00	322.40	322.40	289,840
2023-09-29	322.00	324.80	316.80	324.60	324.60	271,300
2023-09-28	319.60	322.60	316.60	321.00	321.00	174,150

← NewerPage 13 of 22 · 1,272 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.