Abrau Durso OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 173.50 | 174.00 | 172.50 | 173.00 | 173.00 | 17,970 |
| 2022-07-25 | 172.50 | 174.00 | 172.00 | 173.00 | 173.00 | 20,870 |
| 2022-07-22 | 173.00 | 173.50 | 171.50 | 172.00 | 172.00 | 28,890 |
| 2022-07-21 | 173.50 | 174.50 | 172.00 | 173.00 | 173.00 | 14,420 |
| 2022-07-20 | 174.50 | 175.00 | 173.00 | 174.00 | 174.00 | 12,800 |
| 2022-07-19 | 176.00 | 176.50 | 172.50 | 174.00 | 174.00 | 17,460 |
| 2022-07-18 | 174.00 | 176.00 | 173.50 | 174.00 | 174.00 | 6,610 |
| 2022-07-15 | 175.00 | 175.50 | 172.50 | 173.50 | 173.50 | 16,330 |
| 2022-07-14 | 173.50 | 176.00 | 172.50 | 174.00 | 174.00 | 10,570 |
| 2022-07-13 | 171.50 | 184.50 | 171.50 | 173.50 | 173.50 | 138,430 |
| 2022-07-12 | 173.00 | 174.00 | 171.00 | 172.50 | 172.50 | 11,770 |
| 2022-07-11 | 174.50 | 177.50 | 171.50 | 172.50 | 172.50 | 18,830 |
| 2022-07-08 | 172.50 | 176.50 | 172.00 | 175.00 | 175.00 | 19,490 |
| 2022-07-07 | 171.00 | 178.50 | 170.00 | 172.50 | 172.50 | 31,220 |
| 2022-07-06 | 173.00 | 174.50 | 170.50 | 172.00 | 168.56 | 29,070 |
| 2022-07-05 | 173.00 | 174.00 | 171.00 | 172.50 | 169.05 | 17,280 |
| 2022-07-04 | 172.50 | 174.50 | 171.50 | 173.00 | 169.54 | 18,120 |
| 2022-07-01 | 170.50 | 173.50 | 169.50 | 172.00 | 168.56 | 19,710 |
| 2022-06-30 | 176.00 | 176.00 | 170.50 | 172.00 | 168.56 | 32,400 |
| 2022-06-29 | 175.00 | 177.00 | 173.50 | 175.00 | 171.50 | 18,390 |
| 2022-06-28 | 176.00 | 177.50 | 174.00 | 175.00 | 171.50 | 32,210 |
| 2022-06-27 | 175.00 | 178.50 | 173.00 | 175.50 | 171.99 | 25,730 |
| 2022-06-24 | 175.50 | 182.50 | 173.00 | 173.50 | 170.03 | 39,290 |
| 2022-06-23 | 173.00 | 177.00 | 172.50 | 175.00 | 171.50 | 22,590 |
| 2022-06-22 | 177.50 | 177.50 | 173.00 | 174.50 | 171.01 | 25,940 |
| 2022-06-21 | 174.00 | 187.00 | 172.00 | 177.50 | 173.95 | 202,100 |
| 2022-06-20 | 169.00 | 179.00 | 169.00 | 174.00 | 170.52 | 78,270 |
| 2022-06-17 | 172.00 | 172.00 | 168.50 | 169.50 | 166.11 | 21,060 |
| 2022-06-16 | 171.50 | 173.00 | 170.50 | 171.50 | 168.07 | 21,600 |
| 2022-06-15 | 170.00 | 171.00 | 168.00 | 170.00 | 166.60 | 11,760 |
| 2022-06-14 | 168.50 | 171.50 | 167.00 | 169.50 | 166.11 | 33,530 |
| 2022-06-10 | 168.00 | 168.50 | 167.50 | 168.00 | 164.64 | 11,440 |
| 2022-06-09 | 168.00 | 168.50 | 167.00 | 167.50 | 164.15 | 10,940 |
| 2022-06-08 | 170.00 | 170.50 | 168.00 | 168.00 | 164.64 | 18,560 |
| 2022-06-07 | 170.00 | 170.00 | 168.00 | 169.50 | 166.11 | 29,410 |
| 2022-06-06 | 168.50 | 171.00 | 168.00 | 170.00 | 166.60 | 12,490 |
| 2022-06-03 | 170.00 | 171.50 | 168.50 | 168.50 | 165.13 | 15,760 |
| 2022-06-02 | 171.50 | 172.50 | 170.00 | 170.00 | 166.60 | 21,220 |
| 2022-06-01 | 173.00 | 173.00 | 170.50 | 172.00 | 168.56 | 13,280 |
| 2022-05-31 | 173.00 | 174.00 | 172.00 | 172.50 | 169.05 | 14,560 |
| 2022-05-30 | 173.00 | 176.00 | 172.50 | 173.50 | 170.03 | 20,380 |
| 2022-05-27 | 172.00 | 175.50 | 171.00 | 172.50 | 169.05 | 34,910 |
| 2022-05-26 | 173.50 | 174.50 | 171.50 | 173.00 | 169.54 | 17,960 |
| 2022-05-25 | 173.00 | 174.50 | 170.50 | 173.50 | 170.03 | 13,600 |
| 2022-05-24 | 173.00 | 175.00 | 169.00 | 173.00 | 169.54 | 23,640 |
| 2022-05-23 | 177.00 | 178.50 | 171.00 | 172.00 | 168.56 | 30,500 |
| 2022-05-20 | 180.00 | 180.00 | 175.00 | 176.50 | 172.97 | 21,100 |
| 2022-05-19 | 181.50 | 182.50 | 178.00 | 179.00 | 175.42 | 28,650 |
| 2022-05-18 | 184.00 | 184.00 | 179.50 | 180.00 | 176.40 | 20,190 |
| 2022-05-17 | 176.50 | 185.50 | 175.50 | 179.50 | 175.91 | 116,630 |
| 2022-05-16 | 173.00 | 178.00 | 173.00 | 176.00 | 172.48 | 17,830 |
| 2022-05-13 | 174.50 | 175.50 | 172.50 | 173.00 | 169.54 | 13,470 |
| 2022-05-12 | 176.50 | 177.50 | 173.00 | 174.00 | 170.52 | 19,360 |
| 2022-05-11 | 174.50 | 178.50 | 174.50 | 176.00 | 172.48 | 24,760 |
| 2022-05-06 | 177.00 | 178.00 | 175.00 | 175.50 | 171.99 | 25,520 |
| 2022-05-05 | 175.50 | 182.50 | 175.00 | 176.50 | 172.97 | 54,530 |
| 2022-05-04 | 179.00 | 181.50 | 175.00 | 175.50 | 171.99 | 32,700 |
| 2022-04-29 | 184.50 | 185.50 | 173.00 | 178.50 | 174.93 | 76,240 |
| 2022-04-28 | 180.00 | 190.00 | 175.00 | 179.00 | 175.42 | 254,980 |
| 2022-04-27 | 174.00 | 179.50 | 170.50 | 177.00 | 173.46 | 68,440 |
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.