Abrau Durso OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 170.00 | 180.00 | 168.00 | 172.50 | 169.05 | 65,780 |
| 2022-04-25 | 171.00 | 171.00 | 163.00 | 169.00 | 165.62 | 41,190 |
| 2022-04-22 | 187.50 | 194.00 | 168.50 | 171.00 | 167.58 | 258,020 |
| 2022-04-21 | 169.00 | 206.00 | 169.00 | 178.50 | 174.93 | 381,500 |
| 2022-04-20 | 169.50 | 172.50 | 162.00 | 169.50 | 166.11 | 21,270 |
| 2022-04-19 | 167.00 | 172.00 | 160.50 | 166.00 | 162.68 | 26,790 |
| 2022-04-18 | 173.00 | 176.00 | 168.00 | 168.50 | 165.13 | 17,720 |
| 2022-04-15 | 175.50 | 175.50 | 172.50 | 173.00 | 169.54 | 7,770 |
| 2022-04-14 | 178.50 | 180.00 | 173.00 | 175.50 | 171.99 | 14,660 |
| 2022-04-13 | 175.00 | 181.00 | 175.00 | 177.50 | 173.95 | 31,300 |
| 2022-04-12 | 179.50 | 180.00 | 172.50 | 175.50 | 171.99 | 17,620 |
| 2022-04-11 | 180.00 | 181.00 | 177.50 | 178.00 | 174.44 | 13,610 |
| 2022-04-08 | 185.00 | 185.00 | 177.00 | 180.00 | 176.40 | 21,070 |
| 2022-04-07 | 182.00 | 188.50 | 178.00 | 183.50 | 179.83 | 123,060 |
| 2022-04-06 | 173.50 | 185.50 | 163.00 | 177.50 | 173.95 | 91,590 |
| 2022-04-05 | 187.00 | 187.00 | 170.50 | 173.00 | 169.54 | 33,540 |
| 2022-04-04 | 188.50 | 189.50 | 177.00 | 183.50 | 179.83 | 39,650 |
| 2022-04-01 | 179.00 | 191.00 | 176.50 | 183.50 | 179.83 | 109,270 |
| 2022-03-31 | 170.00 | 183.00 | 170.00 | 178.50 | 174.93 | 76,300 |
| 2022-03-30 | 176.00 | 184.50 | 168.00 | 175.00 | 171.50 | 49,140 |
| 2022-03-29 | 182.00 | 190.00 | 166.50 | 174.00 | 170.52 | 184,830 |
| 2022-03-28 | 147.00 | 184.00 | 140.00 | 165.50 | 162.19 | 195,960 |
| 2022-03-25 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-24 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-23 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-22 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-21 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-18 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-17 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-16 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-15 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-14 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-11 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-10 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-09 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-04 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-03 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-02 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-03-01 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-02-28 | 135.00 | 135.00 | 135.00 | 135.00 | 132.30 | 0 |
| 2022-02-25 | 118.50 | 145.00 | 117.00 | 133.50 | 130.83 | 63,150 |
| 2022-02-24 | 133.50 | 134.00 | 89.000 | 114.00 | 111.72 | 96,440 |
| 2022-02-23 | 148.00 | 148.00 | 148.00 | 148.00 | 145.04 | 0 |
| 2022-02-22 | 149.00 | 155.00 | 127.00 | 148.00 | 145.04 | 60,940 |
| 2022-02-21 | 165.00 | 165.00 | 140.00 | 146.50 | 143.57 | 52,270 |
| 2022-02-18 | 169.50 | 169.50 | 161.50 | 163.00 | 159.74 | 12,200 |
| 2022-02-17 | 170.50 | 170.50 | 166.00 | 167.50 | 164.15 | 11,010 |
| 2022-02-16 | 169.00 | 171.00 | 168.50 | 169.50 | 166.11 | 12,580 |
| 2022-02-15 | 169.00 | 172.00 | 164.00 | 167.50 | 164.15 | 29,820 |
| 2022-02-14 | 169.50 | 170.00 | 164.50 | 167.50 | 164.15 | 14,360 |
| 2022-02-11 | 172.00 | 173.50 | 169.50 | 170.50 | 167.09 | 7,890 |
| 2022-02-10 | 175.50 | 177.00 | 170.50 | 172.00 | 168.56 | 13,870 |
| 2022-02-09 | 171.50 | 175.50 | 171.50 | 174.00 | 170.52 | 21,120 |
| 2022-02-08 | 170.00 | 170.00 | 167.00 | 169.50 | 166.11 | 10,140 |
| 2022-02-07 | 172.50 | 181.00 | 165.00 | 169.00 | 165.62 | 34,260 |
| 2022-02-04 | 173.50 | 176.00 | 171.50 | 171.50 | 168.07 | 9,520 |
| 2022-02-03 | 174.00 | 174.00 | 166.00 | 171.50 | 168.07 | 13,310 |
| 2022-02-02 | 176.00 | 178.50 | 175.00 | 175.50 | 171.99 | 11,200 |
| 2022-02-01 | 178.50 | 181.00 | 174.00 | 176.50 | 172.97 | 18,040 |
| 2022-01-31 | 174.50 | 180.00 | 173.00 | 177.50 | 173.95 | 18,640 |
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.