Abrau Durso OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	313.40	319.80	311.20	319.60	319.60	191,450
2023-09-26	315.00	315.00	307.40	312.20	312.20	63,750
2023-09-25	315.00	317.00	308.60	312.60	312.60	129,130
2023-09-22	306.60	322.40	301.00	313.00	313.00	223,500
2023-09-21	316.00	316.20	303.00	308.80	308.80	225,020
2023-09-20	311.00	318.00	300.40	314.00	314.00	460,560
2023-09-19	320.00	323.80	308.00	313.40	313.40	298,250
2023-09-18	334.60	339.80	315.20	319.80	319.80	572,530
2023-09-15	328.20	336.00	321.60	335.80	335.80	190,820
2023-09-14	330.20	338.60	283.00	327.40	327.40	917,880
2023-09-13	337.20	340.00	329.20	334.00	334.00	211,620
2023-09-12	333.80	341.80	333.00	336.60	336.60	232,550
2023-09-11	338.20	357.00	331.00	332.20	332.20	1,030,210
2023-09-08	333.00	339.80	322.20	337.80	337.80	227,550
2023-09-07	348.40	350.60	328.00	333.00	333.00	437,010
2023-09-06	352.80	352.80	342.20	348.40	348.40	191,890
2023-09-05	356.00	357.40	345.80	351.00	351.00	495,530
2023-09-04	348.60	357.80	348.40	354.60	354.60	778,200
2023-09-01	352.00	352.40	345.60	347.20	347.20	215,160
2023-08-31	351.60	358.00	343.40	349.60	349.60	559,330
2023-08-30	343.20	352.20	339.40	350.40	350.40	502,040
2023-08-29	343.80	346.40	335.20	339.20	339.20	305,050
2023-08-28	341.80	343.40	338.80	343.00	343.00	150,720
2023-08-25	339.00	343.00	338.00	339.20	339.20	102,970
2023-08-24	339.20	342.80	330.00	337.40	337.40	136,960
2023-08-23	346.40	346.40	338.20	340.80	340.80	100,010
2023-08-22	341.80	348.00	340.00	343.40	343.40	178,020
2023-08-21	340.00	345.00	339.00	341.80	341.80	122,840
2023-08-18	337.00	338.20	329.40	338.00	338.00	107,320
2023-08-17	335.60	337.00	326.40	335.00	335.00	172,030
2023-08-16	347.40	349.20	320.00	332.40	332.40	451,970
2023-08-15	342.60	349.40	330.20	344.00	344.00	228,440
2023-08-14	351.60	360.00	340.20	345.40	345.40	685,540
2023-08-11	352.00	354.00	350.00	350.60	350.60	142,600
2023-08-10	349.20	354.00	349.00	349.20	349.20	157,420
2023-08-09	349.20	357.00	347.20	349.20	349.20	244,110
2023-08-08	350.00	351.40	335.60	348.00	348.00	320,220
2023-08-07	355.00	362.40	350.00	352.00	352.00	423,340
2023-08-04	370.00	382.00	318.80	353.00	353.00	1,944,860
2023-08-03	360.60	374.80	356.20	366.80	366.80	1,705,410
2023-08-02	362.20	367.00	351.00	355.80	355.80	388,780
2023-08-01	349.00	368.00	345.60	361.00	361.00	1,575,730
2023-07-31	348.40	350.00	345.00	345.40	345.40	172,470
2023-07-28	350.00	350.00	340.80	344.40	344.40	282,240
2023-07-27	355.00	357.40	343.80	349.80	349.80	379,380
2023-07-26	358.00	360.60	353.00	354.40	354.40	288,650
2023-07-25	360.00	361.60	353.00	356.60	356.60	489,290
2023-07-24	344.00	358.80	341.00	356.40	356.40	916,980
2023-07-21	335.00	345.00	330.80	342.60	342.60	525,840
2023-07-20	338.00	338.00	331.60	333.80	333.80	134,910
2023-07-19	340.40	345.00	330.60	335.80	335.80	345,570
2023-07-18	334.40	339.60	334.40	339.20	339.20	241,980
2023-07-17	330.00	336.00	327.20	334.00	334.00	199,180
2023-07-14	333.60	335.80	331.80	333.40	333.40	239,540
2023-07-13	338.00	339.20	332.00	338.60	338.60	328,600
2023-07-12	339.40	342.00	335.40	338.00	338.00	399,830
2023-07-11	339.60	341.80	337.20	337.80	337.80	185,560
2023-07-10	338.00	343.00	336.00	338.40	338.40	185,190
2023-07-07	337.00	340.00	334.40	335.80	335.80	158,040
2023-07-06	329.00	337.80	328.40	334.20	334.20	238,470

← NewerPage 14 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.