Abrau Durso OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 169.50 | 174.00 | 169.50 | 172.00 | 168.56 | 10,400 |
| 2022-01-27 | 170.50 | 172.00 | 166.00 | 169.50 | 166.11 | 14,300 |
| 2022-01-26 | 164.50 | 170.00 | 162.50 | 167.00 | 163.66 | 19,450 |
| 2022-01-25 | 167.00 | 174.00 | 156.00 | 162.50 | 159.25 | 52,420 |
| 2022-01-24 | 182.50 | 183.00 | 137.00 | 165.50 | 162.19 | 238,070 |
| 2022-01-21 | 188.00 | 190.50 | 181.00 | 182.00 | 178.36 | 47,580 |
| 2022-01-20 | 187.00 | 195.00 | 181.00 | 189.00 | 185.22 | 61,720 |
| 2022-01-19 | 184.50 | 187.00 | 179.00 | 185.50 | 181.79 | 14,500 |
| 2022-01-18 | 191.00 | 192.00 | 178.50 | 182.00 | 178.36 | 53,250 |
| 2022-01-17 | 190.50 | 192.50 | 190.00 | 191.00 | 187.18 | 14,090 |
| 2022-01-14 | 193.00 | 193.00 | 189.50 | 191.50 | 187.67 | 33,420 |
| 2022-01-13 | 194.00 | 204.00 | 191.00 | 192.00 | 188.16 | 162,730 |
| 2022-01-12 | 192.50 | 194.50 | 192.50 | 193.50 | 189.63 | 15,950 |
| 2022-01-11 | 192.50 | 194.00 | 192.00 | 193.00 | 189.14 | 24,250 |
| 2022-01-10 | 193.50 | 194.50 | 192.50 | 192.50 | 188.65 | 30,770 |
| 2022-01-07 | 192.50 | 192.50 | 192.50 | 192.50 | 188.65 | 0 |
| 2022-01-06 | 194.00 | 194.50 | 192.00 | 193.00 | 189.14 | 39,610 |
| 2022-01-05 | 194.50 | 195.50 | 193.50 | 194.50 | 190.61 | 13,160 |
| 2022-01-04 | 195.00 | 195.00 | 194.00 | 195.00 | 191.10 | 20,150 |
| 2022-01-03 | 194.00 | 195.50 | 193.50 | 194.50 | 190.61 | 19,140 |
| 2021-12-30 | 194.00 | 194.50 | 192.00 | 193.50 | 189.63 | 24,700 |
| 2021-12-29 | 194.50 | 195.00 | 193.00 | 193.50 | 189.63 | 15,870 |
| 2021-12-28 | 195.50 | 198.50 | 193.00 | 194.00 | 190.12 | 62,500 |
| 2021-12-27 | 196.00 | 198.00 | 192.50 | 194.50 | 190.61 | 52,160 |
| 2021-12-24 | 195.50 | 198.00 | 192.50 | 195.00 | 191.10 | 39,580 |
| 2021-12-23 | 196.00 | 200.00 | 194.00 | 195.50 | 191.59 | 46,810 |
| 2021-12-22 | 198.50 | 202.00 | 194.50 | 195.50 | 191.59 | 28,380 |
| 2021-12-21 | 193.00 | 200.00 | 193.00 | 196.00 | 192.08 | 48,940 |
| 2021-12-20 | 195.00 | 195.00 | 192.00 | 193.00 | 189.14 | 28,520 |
| 2021-12-17 | 195.50 | 195.50 | 193.00 | 194.00 | 190.12 | 7,990 |
| 2021-12-16 | 193.50 | 199.50 | 193.00 | 194.50 | 190.61 | 43,290 |
| 2021-12-15 | 193.00 | 209.00 | 191.00 | 192.00 | 188.16 | 126,350 |
| 2021-12-14 | 193.00 | 193.00 | 188.00 | 191.50 | 187.67 | 34,260 |
| 2021-12-13 | 196.00 | 196.00 | 192.00 | 192.00 | 188.16 | 29,280 |
| 2021-12-10 | 196.50 | 196.50 | 193.50 | 195.00 | 191.10 | 23,740 |
| 2021-12-09 | 196.00 | 196.00 | 194.50 | 195.50 | 191.59 | 16,430 |
| 2021-12-08 | 196.00 | 196.50 | 195.00 | 195.00 | 191.10 | 16,430 |
| 2021-12-07 | 195.50 | 196.50 | 195.00 | 196.00 | 192.08 | 18,940 |
| 2021-12-06 | 197.00 | 197.50 | 195.00 | 195.50 | 191.59 | 26,380 |
| 2021-12-03 | 195.50 | 199.00 | 195.00 | 195.50 | 191.59 | 38,810 |
| 2021-12-02 | 197.00 | 198.00 | 195.00 | 196.00 | 192.08 | 48,970 |
| 2021-12-01 | 199.00 | 199.50 | 196.50 | 197.00 | 193.06 | 52,210 |
| 2021-11-30 | 197.00 | 199.00 | 196.50 | 199.00 | 195.02 | 17,920 |
| 2021-11-29 | 198.00 | 200.00 | 197.00 | 198.00 | 194.04 | 31,110 |
| 2021-11-26 | 202.00 | 202.50 | 197.00 | 198.00 | 194.04 | 68,820 |
| 2021-11-25 | 204.00 | 206.50 | 200.00 | 202.00 | 197.96 | 44,960 |
| 2021-11-24 | 197.00 | 213.00 | 197.00 | 204.00 | 199.92 | 284,620 |
| 2021-11-23 | 195.50 | 198.00 | 194.00 | 197.00 | 193.06 | 25,070 |
| 2021-11-22 | 197.00 | 198.00 | 195.00 | 196.00 | 192.08 | 32,380 |
| 2021-11-19 | 197.50 | 198.00 | 196.00 | 197.00 | 193.06 | 31,400 |
| 2021-11-18 | 198.50 | 200.00 | 197.00 | 197.50 | 193.55 | 32,710 |
| 2021-11-17 | 198.50 | 200.00 | 197.50 | 198.50 | 194.53 | 37,980 |
| 2021-11-16 | 199.50 | 201.00 | 197.50 | 198.50 | 194.53 | 25,500 |
| 2021-11-15 | 201.00 | 201.50 | 198.00 | 198.50 | 194.53 | 51,830 |
| 2021-11-12 | 199.50 | 201.00 | 195.50 | 200.00 | 196.00 | 72,390 |
| 2021-11-11 | 201.00 | 201.00 | 199.50 | 200.00 | 196.00 | 46,160 |
| 2021-11-10 | 202.50 | 203.50 | 199.50 | 200.50 | 196.49 | 55,170 |
| 2021-11-09 | 203.50 | 203.50 | 201.00 | 201.50 | 197.47 | 48,750 |
| 2021-11-08 | 201.00 | 208.00 | 200.00 | 203.50 | 199.43 | 82,550 |
| 2021-11-05 | 203.00 | 204.00 | 200.00 | 201.00 | 196.98 | 61,450 |
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.