Abrau Durso OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 259.00 | 271.50 | 252.00 | 255.50 | 255.50 | 1,014,880 |
| 2023-04-06 | 269.00 | 284.50 | 254.50 | 256.00 | 256.00 | 3,690,870 |
| 2023-04-05 | 222.00 | 263.00 | 216.00 | 252.00 | 252.00 | 4,462,810 |
| 2023-04-04 | 217.50 | 231.00 | 217.00 | 221.00 | 221.00 | 1,226,400 |
| 2023-04-03 | 216.00 | 226.50 | 211.50 | 217.00 | 217.00 | 957,380 |
| 2023-03-31 | 216.50 | 217.00 | 210.50 | 214.50 | 214.50 | 236,940 |
| 2023-03-30 | 216.00 | 216.50 | 212.50 | 216.00 | 216.00 | 154,470 |
| 2023-03-29 | 218.50 | 220.00 | 215.00 | 215.50 | 215.50 | 281,540 |
| 2023-03-28 | 214.00 | 222.00 | 212.00 | 218.00 | 218.00 | 845,510 |
| 2023-03-27 | 207.00 | 226.50 | 205.50 | 213.00 | 213.00 | 2,038,140 |
| 2023-03-24 | 207.00 | 207.50 | 204.50 | 206.50 | 206.50 | 78,540 |
| 2023-03-23 | 206.00 | 210.00 | 205.50 | 206.50 | 206.50 | 231,900 |
| 2023-03-22 | 204.50 | 207.00 | 204.00 | 205.00 | 205.00 | 62,450 |
| 2023-03-21 | 204.00 | 205.50 | 203.50 | 204.00 | 204.00 | 64,020 |
| 2023-03-20 | 206.00 | 207.00 | 203.50 | 204.00 | 204.00 | 124,880 |
| 2023-03-17 | 206.00 | 208.00 | 204.50 | 205.50 | 205.50 | 85,240 |
| 2023-03-16 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | 66,620 |
| 2023-03-15 | 209.00 | 209.50 | 205.50 | 205.50 | 205.50 | 98,670 |
| 2023-03-14 | 207.50 | 210.00 | 206.00 | 208.50 | 208.50 | 145,340 |
| 2023-03-13 | 208.00 | 211.00 | 205.50 | 207.00 | 207.00 | 222,460 |
| 2023-03-10 | 208.50 | 210.50 | 203.50 | 205.00 | 205.00 | 292,790 |
| 2023-03-09 | 206.00 | 212.00 | 205.00 | 207.50 | 207.50 | 530,830 |
| 2023-03-07 | 205.50 | 206.50 | 204.50 | 205.50 | 205.50 | 174,620 |
| 2023-03-06 | 204.50 | 207.50 | 203.50 | 205.50 | 205.50 | 320,630 |
| 2023-03-03 | 202.00 | 205.00 | 201.00 | 202.50 | 202.50 | 150,050 |
| 2023-03-02 | 205.50 | 207.00 | 198.00 | 201.50 | 201.50 | 248,440 |
| 2023-03-01 | 204.50 | 207.00 | 204.00 | 205.00 | 205.00 | 256,550 |
| 2023-02-28 | 203.00 | 205.00 | 202.00 | 204.00 | 204.00 | 131,520 |
| 2023-02-27 | 201.00 | 203.50 | 200.50 | 202.50 | 202.50 | 89,220 |
| 2023-02-24 | 200.00 | 204.50 | 199.50 | 201.00 | 201.00 | 173,320 |
| 2023-02-22 | 203.00 | 203.50 | 198.00 | 199.00 | 199.00 | 146,270 |
| 2023-02-21 | 205.00 | 209.50 | 200.00 | 201.50 | 201.50 | 348,270 |
| 2023-02-20 | 195.50 | 216.00 | 194.50 | 202.50 | 202.50 | 1,808,910 |
| 2023-02-17 | 199.00 | 200.00 | 195.00 | 195.00 | 195.00 | 161,960 |
| 2023-02-16 | 197.00 | 200.50 | 197.00 | 198.00 | 198.00 | 114,680 |
| 2023-02-15 | 200.00 | 201.00 | 195.00 | 197.00 | 197.00 | 279,340 |
| 2023-02-14 | 204.00 | 205.50 | 200.00 | 200.50 | 200.50 | 202,270 |
| 2023-02-13 | 206.00 | 209.00 | 202.00 | 204.00 | 204.00 | 310,130 |
| 2023-02-10 | 207.50 | 213.00 | 202.00 | 204.50 | 204.50 | 882,210 |
| 2023-02-09 | 203.00 | 212.00 | 201.00 | 206.00 | 206.00 | 1,070,520 |
| 2023-02-08 | 205.00 | 205.50 | 200.00 | 203.00 | 203.00 | 266,580 |
| 2023-02-07 | 206.50 | 207.00 | 203.00 | 204.00 | 204.00 | 158,880 |
| 2023-02-06 | 201.50 | 207.00 | 201.00 | 205.50 | 205.50 | 406,320 |
| 2023-02-03 | 204.00 | 204.00 | 199.50 | 201.50 | 201.50 | 159,710 |
| 2023-02-02 | 200.50 | 205.50 | 200.00 | 202.00 | 202.00 | 341,110 |
| 2023-02-01 | 201.50 | 219.00 | 198.50 | 199.50 | 199.50 | 1,356,910 |
| 2023-01-31 | 197.50 | 204.00 | 197.00 | 201.00 | 201.00 | 233,940 |
| 2023-01-30 | 196.00 | 198.00 | 196.00 | 197.00 | 197.00 | 24,990 |
| 2023-01-27 | 198.50 | 198.50 | 195.00 | 196.00 | 196.00 | 72,840 |
| 2023-01-26 | 198.50 | 198.50 | 196.50 | 197.00 | 197.00 | 70,660 |
| 2023-01-25 | 195.00 | 199.50 | 194.00 | 197.50 | 197.50 | 121,710 |
| 2023-01-24 | 198.50 | 198.50 | 195.00 | 195.50 | 195.50 | 51,560 |
| 2023-01-23 | 195.50 | 198.50 | 192.00 | 197.50 | 197.50 | 98,260 |
| 2023-01-20 | 198.00 | 201.00 | 189.00 | 195.00 | 195.00 | 192,400 |
| 2023-01-19 | 203.00 | 203.00 | 197.00 | 198.00 | 198.00 | 90,460 |
| 2023-01-18 | 200.00 | 202.50 | 198.00 | 198.50 | 198.50 | 69,790 |
| 2023-01-17 | 202.50 | 205.50 | 198.00 | 200.00 | 200.00 | 193,670 |
| 2023-01-16 | 196.50 | 205.00 | 196.00 | 202.50 | 202.50 | 424,640 |
| 2023-01-13 | 197.00 | 197.50 | 194.50 | 195.50 | 195.50 | 56,890 |
| 2023-01-12 | 194.00 | 205.00 | 194.00 | 196.50 | 196.50 | 405,650 |
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.