Abrau Durso OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 173.50 | 180.00 | 172.00 | 178.00 | 178.00 | 80,970 |
| 2022-10-14 | 171.50 | 174.00 | 169.00 | 172.50 | 172.50 | 48,480 |
| 2022-10-13 | 172.00 | 177.50 | 170.00 | 171.00 | 171.00 | 25,520 |
| 2022-10-12 | 171.50 | 177.50 | 168.50 | 170.50 | 170.50 | 55,660 |
| 2022-10-11 | 166.00 | 172.00 | 166.00 | 171.00 | 171.00 | 30,130 |
| 2022-10-10 | 162.00 | 170.00 | 161.50 | 168.50 | 168.50 | 25,230 |
| 2022-10-07 | 172.00 | 172.00 | 165.00 | 166.50 | 166.50 | 26,330 |
| 2022-10-06 | 171.00 | 174.00 | 168.50 | 169.50 | 169.50 | 46,710 |
| 2022-10-05 | 170.50 | 176.50 | 162.50 | 169.50 | 169.50 | 62,830 |
| 2022-10-04 | 168.50 | 174.00 | 166.00 | 170.50 | 170.50 | 51,780 |
| 2022-10-03 | 166.00 | 169.00 | 163.00 | 167.00 | 167.00 | 44,140 |
| 2022-09-30 | 155.50 | 163.50 | 155.00 | 162.50 | 162.50 | 68,150 |
| 2022-09-29 | 166.00 | 169.50 | 157.00 | 157.50 | 157.50 | 43,870 |
| 2022-09-28 | 167.00 | 175.00 | 163.00 | 165.00 | 165.00 | 81,710 |
| 2022-09-27 | 159.00 | 177.00 | 157.00 | 165.50 | 165.50 | 107,980 |
| 2022-09-26 | 168.00 | 169.50 | 150.00 | 158.50 | 158.50 | 91,950 |
| 2022-09-23 | 177.00 | 179.00 | 156.50 | 167.00 | 167.00 | 158,400 |
| 2022-09-22 | 178.50 | 184.00 | 176.00 | 178.50 | 178.50 | 45,700 |
| 2022-09-21 | 169.50 | 187.00 | 151.50 | 178.00 | 178.00 | 117,510 |
| 2022-09-20 | 194.00 | 215.00 | 170.50 | 178.00 | 178.00 | 469,280 |
| 2022-09-19 | 193.00 | 195.00 | 192.00 | 192.50 | 192.50 | 39,730 |
| 2022-09-16 | 193.50 | 199.50 | 189.00 | 191.50 | 191.50 | 167,900 |
| 2022-09-15 | 189.00 | 195.00 | 187.50 | 192.00 | 192.00 | 71,050 |
| 2022-09-14 | 192.50 | 193.00 | 185.00 | 188.00 | 188.00 | 60,250 |
| 2022-09-13 | 193.00 | 193.50 | 191.00 | 191.00 | 191.00 | 23,840 |
| 2022-09-12 | 192.50 | 194.50 | 191.00 | 192.50 | 192.50 | 21,130 |
| 2022-09-09 | 194.00 | 196.00 | 191.50 | 192.50 | 192.50 | 31,340 |
| 2022-09-08 | 193.00 | 195.50 | 190.00 | 193.00 | 193.00 | 41,900 |
| 2022-09-07 | 189.50 | 192.50 | 189.00 | 192.00 | 192.00 | 26,810 |
| 2022-09-06 | 195.00 | 195.00 | 189.00 | 189.00 | 189.00 | 44,460 |
| 2022-09-05 | 195.00 | 198.00 | 190.50 | 193.00 | 193.00 | 87,260 |
| 2022-09-02 | 195.00 | 195.00 | 191.50 | 194.50 | 194.50 | 24,470 |
| 2022-09-01 | 190.00 | 195.00 | 190.00 | 192.50 | 192.50 | 22,280 |
| 2022-08-31 | 190.00 | 193.50 | 189.50 | 190.50 | 190.50 | 25,850 |
| 2022-08-30 | 195.00 | 195.50 | 189.00 | 192.50 | 192.50 | 51,440 |
| 2022-08-29 | 191.50 | 198.50 | 185.00 | 194.50 | 194.50 | 210,130 |
| 2022-08-26 | 181.50 | 184.50 | 181.00 | 182.00 | 182.00 | 16,790 |
| 2022-08-25 | 182.50 | 186.00 | 181.00 | 182.50 | 182.50 | 24,270 |
| 2022-08-24 | 181.50 | 184.00 | 180.00 | 181.00 | 181.00 | 12,750 |
| 2022-08-23 | 182.00 | 182.00 | 180.00 | 181.00 | 181.00 | 12,410 |
| 2022-08-22 | 182.00 | 182.00 | 178.00 | 180.00 | 180.00 | 17,360 |
| 2022-08-19 | 182.50 | 183.50 | 173.00 | 182.00 | 182.00 | 37,090 |
| 2022-08-18 | 188.00 | 190.00 | 183.00 | 183.00 | 183.00 | 52,710 |
| 2022-08-17 | 184.50 | 189.00 | 181.50 | 185.00 | 185.00 | 108,970 |
| 2022-08-16 | 176.50 | 190.50 | 175.50 | 178.50 | 178.50 | 171,780 |
| 2022-08-15 | 173.00 | 177.50 | 173.00 | 176.00 | 176.00 | 41,290 |
| 2022-08-12 | 173.00 | 174.00 | 173.00 | 173.50 | 173.50 | 15,930 |
| 2022-08-11 | 173.50 | 174.00 | 172.50 | 173.50 | 173.50 | 8,860 |
| 2022-08-10 | 173.00 | 174.00 | 172.50 | 173.50 | 173.50 | 8,250 |
| 2022-08-09 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | 20,460 |
| 2022-08-08 | 173.50 | 173.50 | 172.00 | 173.00 | 173.00 | 18,760 |
| 2022-08-05 | 173.00 | 174.00 | 172.00 | 172.00 | 172.00 | 31,430 |
| 2022-08-04 | 174.00 | 174.50 | 173.00 | 173.00 | 173.00 | 13,080 |
| 2022-08-03 | 173.50 | 175.00 | 173.00 | 174.00 | 174.00 | 22,140 |
| 2022-08-02 | 173.00 | 179.50 | 172.50 | 173.50 | 173.50 | 72,430 |
| 2022-08-01 | 172.50 | 176.00 | 172.50 | 173.00 | 173.00 | 21,890 |
| 2022-07-29 | 172.50 | 174.00 | 172.50 | 173.00 | 173.00 | 8,620 |
| 2022-07-28 | 173.50 | 174.00 | 172.50 | 173.00 | 173.00 | 10,760 |
| 2022-07-27 | 173.50 | 176.00 | 172.50 | 173.50 | 173.50 | 15,260 |
| 2022-07-26 | 173.50 | 174.00 | 172.50 | 173.00 | 173.00 | 17,970 |
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.