Abrau Durso OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	330.40	337.60	326.60	328.00	328.00	332,260
2023-07-04	339.00	339.00	325.20	330.40	330.40	154,430
2023-07-03	336.00	342.80	333.00	333.60	333.60	185,260
2023-06-30	341.00	348.00	330.00	334.00	334.00	425,950
2023-06-29	325.00	348.20	325.00	338.00	338.00	1,711,790
2023-06-28	332.00	333.00	322.20	325.00	325.00	238,800
2023-06-27	334.60	341.40	330.20	331.40	331.40	511,910
2023-06-26	333.00	348.60	312.20	329.40	329.40	966,320
2023-06-23	354.40	369.00	330.00	331.20	331.20	1,802,440
2023-06-22	329.20	367.40	327.80	350.00	350.00	4,189,510
2023-06-21	298.60	353.00	296.20	326.00	326.00	4,013,070
2023-06-20	288.60	306.00	288.00	297.20	297.20	1,624,750
2023-06-19	285.20	292.00	283.00	287.80	287.80	397,590
2023-06-16	286.40	286.40	280.00	283.00	283.00	102,150
2023-06-15	288.40	288.40	283.80	285.40	285.40	120,380
2023-06-14	287.00	291.60	283.00	287.60	287.60	530,640
2023-06-13	280.00	285.60	277.40	285.00	285.00	240,980
2023-06-09	281.40	282.80	275.00	276.00	276.00	112,740
2023-06-08	281.20	284.00	276.60	279.40	279.40	108,660
2023-06-07	277.00	286.60	275.60	281.20	281.20	325,090
2023-06-06	272.00	276.60	268.00	274.80	274.80	235,890
2023-06-05	280.60	285.00	270.00	272.40	272.40	282,180
2023-06-02	285.40	287.80	280.00	280.40	280.40	229,960
2023-06-01	285.60	289.00	280.40	285.00	285.00	525,580
2023-05-31	283.00	290.00	276.00	283.00	283.00	777,250
2023-05-30	276.00	285.00	272.00	280.60	280.60	403,830
2023-05-29	278.40	285.00	275.00	278.40	278.40	449,680
2023-05-26	281.60	285.00	270.00	276.20	276.20	561,560
2023-05-25	284.40	286.00	272.20	278.40	278.40	246,630
2023-05-24	273.00	284.00	268.40	284.00	284.00	641,950
2023-05-23	271.40	272.60	264.00	271.40	271.40	125,840
2023-05-22	277.80	278.00	268.40	269.00	269.00	143,310
2023-05-19	271.00	276.20	263.00	273.80	273.80	455,200
2023-05-18	285.20	285.60	270.00	270.60	270.60	777,010
2023-05-17	273.80	294.80	270.20	284.20	284.20	2,709,900
2023-05-16	262.00	275.60	259.20	270.00	270.00	1,251,140
2023-05-15	263.50	265.00	258.00	261.00	261.00	147,230
2023-05-12	261.50	265.00	255.00	259.50	259.50	223,150
2023-05-11	260.00	265.00	257.50	261.50	261.50	334,040
2023-05-10	251.00	258.00	248.00	256.50	256.50	178,210
2023-05-08	252.50	252.50	246.00	247.00	247.00	30,940
2023-05-05	255.00	255.00	245.50	250.00	250.00	178,310
2023-05-04	248.50	257.50	242.00	251.00	251.00	423,960
2023-05-03	242.00	253.50	237.50	241.50	241.50	241,450
2023-05-02	260.50	260.50	236.00	242.50	242.50	245,160
2023-04-28	262.00	262.00	254.00	257.00	257.00	117,070
2023-04-27	264.00	264.00	258.00	259.50	259.50	152,380
2023-04-26	259.00	268.00	258.00	263.50	263.50	549,130
2023-04-25	255.00	266.00	255.00	258.50	258.50	493,420
2023-04-24	257.50	257.50	253.00	254.00	254.00	141,250
2023-04-21	255.50	262.00	253.00	255.50	255.50	558,760
2023-04-20	256.00	256.00	248.00	251.50	251.50	220,700
2023-04-19	258.50	261.00	250.00	254.50	254.50	235,920
2023-04-18	260.50	264.50	256.50	258.50	258.50	449,060
2023-04-17	254.50	262.00	253.00	259.50	259.50	495,690
2023-04-14	251.00	266.50	248.50	253.00	253.00	857,750
2023-04-13	259.00	260.00	248.00	250.00	250.00	287,070
2023-04-12	260.00	264.50	253.50	259.00	259.00	503,120
2023-04-11	271.50	282.50	244.00	260.00	260.00	4,757,530
2023-04-10	259.50	269.00	256.50	267.00	267.00	936,860

← NewerPage 15 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.