Abrau Durso OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	112.80	118.20	112.40	117.00	117.00	55,410
2026-07-24	109.00	113.40	108.00	108.80	108.80	42,130
2026-07-23	111.00	111.60	107.80	110.80	110.80	16,210
2026-07-22	110.00	111.40	107.40	110.60	110.60	36,670
2026-07-21	107.60	110.00	105.80	109.00	109.00	29,310
2026-07-20	99.600	107.80	99.600	105.60	105.60	55,380
2026-07-17	104.80	105.60	98.200	100.80	100.80	76,030
2026-07-16	109.40	109.40	102.40	106.60	106.60	48,800
2026-07-15	111.60	111.80	109.00	109.40	109.40	13,430
2026-07-14	110.80	112.00	110.80	111.80	111.80	5,160
2026-07-13	110.60	111.20	109.80	110.80	110.80	24,550
2026-07-10	110.60	110.80	109.80	109.80	109.80	6,530
2026-07-09	111.60	112.00	110.20	110.60	110.60	8,140
2026-07-08	109.80	112.40	108.80	111.60	111.60	30,110
2026-07-07	111.00	112.40	106.40	110.60	110.60	98,490
2026-07-06	115.40	116.80	114.00	114.40	114.40	36,980
2026-07-03	115.20	115.80	113.80	114.60	114.60	26,620
2026-07-02	118.20	118.40	113.40	117.00	117.00	45,630
2026-07-01	121.00	121.40	115.80	116.20	116.20	51,050
2026-06-30	117.60	121.00	114.60	119.00	119.00	30,870
2026-06-29	112.60	118.60	111.40	114.60	114.60	109,970
2026-06-26	116.00	117.00	104.60	108.60	108.60	115,970
2026-06-25	119.80	120.40	114.00	117.20	117.20	29,510
2026-06-24	125.20	126.40	118.80	120.00	120.00	35,880
2026-06-23	123.40	126.00	121.00	124.40	124.40	34,340
2026-06-22	132.80	132.80	123.20	130.00	130.00	79,300
2026-06-19	132.20	134.60	132.00	132.20	132.20	11,920
2026-06-18	135.00	135.60	129.00	135.00	135.00	56,150
2026-06-17	136.20	137.20	135.00	135.60	135.60	8,200
2026-06-16	137.60	138.20	135.60	136.20	136.20	7,760
2026-06-15	134.20	138.20	134.00	137.00	137.00	14,940
2026-06-11	135.00	135.80	134.40	135.20	135.20	3,680
2026-06-10	134.00	135.60	133.80	134.40	134.40	11,260
2026-06-09	135.60	136.00	133.00	135.20	135.20	19,180
2026-06-08	141.00	141.00	135.00	136.00	136.00	41,800
2026-06-05	143.00	143.00	140.00	140.60	140.60	10,150
2026-06-04	141.00	143.40	141.00	141.40	141.40	10,670
2026-06-03	139.80	143.00	138.80	142.20	142.20	45,200
2026-06-02	138.20	139.80	137.80	138.60	138.60	13,170
2026-06-01	137.00	138.40	136.20	137.60	137.60	19,200
2026-05-29	136.20	137.20	135.20	136.20	136.20	18,890
2026-05-28	137.60	138.40	136.20	137.00	137.00	9,860
2026-05-27	138.20	138.60	136.40	137.00	137.00	14,610
2026-05-26	139.40	141.40	137.40	138.60	138.60	16,490
2026-05-25	141.20	141.80	138.20	140.60	140.60	19,380
2026-05-22	140.20	141.60	140.00	140.60	140.60	8,010
2026-05-21	141.40	141.80	140.00	141.00	141.00	15,320
2026-05-20	141.40	142.40	140.80	141.20	141.20	9,350
2026-05-19	141.80	143.00	140.80	142.60	142.60	28,040
2026-05-18	143.40	143.40	141.60	142.20	142.20	13,340
2026-05-15	143.60	143.80	141.60	142.20	142.20	23,690
2026-05-14	145.20	145.80	143.20	143.40	143.40	16,310
2026-05-13	144.80	146.00	144.60	145.00	145.00	7,570
2026-05-12	144.40	146.00	144.00	145.00	145.00	24,840
2026-05-11	144.80	145.60	143.80	145.00	145.00	5,560
2026-05-08	143.80	144.40	143.60	143.80	143.80	11,180
2026-05-07	144.60	145.20	144.00	144.00	144.00	5,890
2026-05-06	145.80	146.20	144.60	144.60	144.60	12,680
2026-05-05	146.20	146.40	144.60	145.00	145.00	9,700
2026-05-04	147.00	147.80	145.40	146.00	146.00	14,260

← NewerPage 2 of 3 · 129 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.