Abrau Durso OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 193.00 | 195.00 | 193.00 | 194.50 | 194.50 | 58,360 |
| 2023-01-10 | 194.50 | 194.50 | 192.00 | 193.00 | 193.00 | 38,380 |
| 2023-01-09 | 193.00 | 195.00 | 192.50 | 194.50 | 194.50 | 39,940 |
| 2023-01-06 | 191.50 | 197.00 | 190.00 | 192.00 | 192.00 | 169,820 |
| 2023-01-05 | 193.50 | 193.50 | 190.50 | 191.00 | 191.00 | 40,520 |
| 2023-01-04 | 192.50 | 194.00 | 192.00 | 193.50 | 193.50 | 26,440 |
| 2023-01-03 | 191.50 | 194.50 | 190.00 | 193.00 | 193.00 | 84,980 |
| 2022-12-30 | 194.50 | 194.50 | 190.00 | 190.00 | 190.00 | 95,030 |
| 2022-12-29 | 198.00 | 198.00 | 192.50 | 193.50 | 193.50 | 122,140 |
| 2022-12-28 | 201.00 | 204.50 | 192.50 | 196.00 | 196.00 | 207,950 |
| 2022-12-27 | 195.00 | 205.00 | 193.00 | 200.00 | 200.00 | 609,640 |
| 2022-12-26 | 192.00 | 199.50 | 189.00 | 193.00 | 193.00 | 196,100 |
| 2022-12-23 | 190.50 | 207.00 | 190.00 | 191.50 | 191.50 | 489,440 |
| 2022-12-22 | 190.50 | 197.00 | 190.50 | 193.00 | 193.00 | 111,350 |
| 2022-12-21 | 193.00 | 194.50 | 187.00 | 190.00 | 190.00 | 46,730 |
| 2022-12-20 | 190.00 | 195.00 | 189.00 | 191.50 | 191.50 | 97,880 |
| 2022-12-19 | 185.50 | 191.00 | 182.50 | 189.00 | 189.00 | 116,280 |
| 2022-12-16 | 183.00 | 189.00 | 181.50 | 185.00 | 185.00 | 76,390 |
| 2022-12-15 | 186.50 | 188.00 | 183.00 | 184.00 | 184.00 | 99,500 |
| 2022-12-14 | 189.00 | 189.50 | 186.00 | 186.50 | 186.50 | 30,560 |
| 2022-12-13 | 187.00 | 194.00 | 186.50 | 188.50 | 188.50 | 103,490 |
| 2022-12-12 | 188.50 | 190.00 | 186.00 | 187.00 | 187.00 | 31,350 |
| 2022-12-09 | 190.50 | 191.00 | 185.00 | 187.50 | 187.50 | 59,530 |
| 2022-12-08 | 194.50 | 195.00 | 190.00 | 190.50 | 190.50 | 65,390 |
| 2022-12-07 | 192.00 | 196.50 | 192.00 | 193.00 | 193.00 | 120,180 |
| 2022-12-06 | 193.50 | 196.00 | 190.00 | 192.00 | 192.00 | 100,620 |
| 2022-12-05 | 191.50 | 198.00 | 189.50 | 192.00 | 192.00 | 236,470 |
| 2022-12-02 | 187.50 | 198.00 | 186.50 | 187.50 | 187.50 | 285,800 |
| 2022-12-01 | 188.00 | 193.50 | 183.50 | 186.50 | 186.50 | 182,460 |
| 2022-11-30 | 203.00 | 212.00 | 185.00 | 185.50 | 185.50 | 747,800 |
| 2022-11-29 | 181.00 | 218.00 | 180.00 | 201.00 | 201.00 | 1,170,040 |
| 2022-11-28 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | 26,050 |
| 2022-11-25 | 180.50 | 182.00 | 179.50 | 179.50 | 179.50 | 36,760 |
| 2022-11-24 | 180.00 | 182.00 | 180.00 | 180.00 | 180.00 | 38,730 |
| 2022-11-23 | 179.50 | 180.50 | 179.00 | 180.00 | 180.00 | 19,440 |
| 2022-11-22 | 179.00 | 181.00 | 179.00 | 179.50 | 179.50 | 12,370 |
| 2022-11-21 | 180.50 | 182.00 | 178.50 | 179.50 | 179.50 | 16,410 |
| 2022-11-18 | 182.50 | 182.50 | 180.00 | 180.50 | 180.50 | 12,970 |
| 2022-11-17 | 183.00 | 186.00 | 181.50 | 181.50 | 181.50 | 37,520 |
| 2022-11-16 | 180.00 | 183.50 | 180.00 | 182.50 | 182.50 | 15,420 |
| 2022-11-15 | 184.00 | 184.50 | 182.00 | 183.00 | 183.00 | 31,620 |
| 2022-11-14 | 181.00 | 185.00 | 180.00 | 183.00 | 183.00 | 69,820 |
| 2022-11-11 | 181.00 | 181.50 | 179.50 | 180.00 | 180.00 | 30,410 |
| 2022-11-10 | 178.00 | 180.50 | 177.00 | 179.00 | 179.00 | 27,330 |
| 2022-11-09 | 180.50 | 185.00 | 177.50 | 178.00 | 178.00 | 63,810 |
| 2022-11-08 | 181.00 | 181.50 | 179.50 | 180.50 | 180.50 | 12,170 |
| 2022-11-07 | 181.00 | 181.00 | 179.50 | 181.00 | 181.00 | 14,610 |
| 2022-11-03 | 180.50 | 181.00 | 178.00 | 179.00 | 179.00 | 15,540 |
| 2022-11-02 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 10,300 |
| 2022-11-01 | 182.00 | 182.00 | 180.00 | 181.50 | 181.50 | 17,260 |
| 2022-10-31 | 180.00 | 181.00 | 178.00 | 181.00 | 181.00 | 14,120 |
| 2022-10-28 | 182.00 | 182.50 | 176.00 | 180.00 | 180.00 | 32,690 |
| 2022-10-27 | 182.00 | 183.00 | 180.50 | 181.00 | 181.00 | 34,790 |
| 2022-10-26 | 181.00 | 182.50 | 179.00 | 180.00 | 180.00 | 40,240 |
| 2022-10-25 | 183.50 | 183.50 | 179.50 | 181.00 | 181.00 | 19,120 |
| 2022-10-24 | 180.50 | 184.00 | 179.00 | 179.50 | 179.50 | 36,580 |
| 2022-10-21 | 181.50 | 182.00 | 177.50 | 180.00 | 180.00 | 17,170 |
| 2022-10-20 | 177.00 | 186.00 | 174.00 | 180.00 | 180.00 | 83,180 |
| 2022-10-19 | 178.50 | 180.00 | 173.50 | 177.00 | 177.00 | 44,990 |
| 2022-10-18 | 175.00 | 180.00 | 174.50 | 178.50 | 178.50 | 50,830 |
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.