Abrau Durso OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	145.60	147.20	144.80	146.00	146.00	25,710
2026-04-29	148.40	151.80	144.20	145.00	145.00	126,250
2026-04-28	150.00	151.20	146.20	147.40	147.40	43,740
2026-04-27	150.80	151.20	150.00	150.40	150.40	25,180
2026-04-24	151.60	152.40	150.00	150.80	150.80	20,650
2026-04-23	151.80	152.80	151.80	152.20	152.20	9,520
2026-04-22	150.60	152.20	150.20	151.60	151.60	6,790
2026-04-21	150.60	151.80	150.40	151.20	151.20	12,500
2026-04-20	152.20	152.80	150.60	151.00	151.00	15,560
2026-04-17	151.60	152.60	151.00	151.60	151.60	11,930
2026-04-16	151.40	153.40	151.40	152.20	152.20	21,810
2026-04-15	151.80	152.20	151.00	151.80	151.80	11,100
2026-04-14	151.20	152.00	150.80	151.60	151.60	9,670
2026-04-13	150.60	152.20	150.60	151.20	151.20	21,020
2026-04-10	153.00	153.00	150.60	151.40	151.40	16,650
2026-04-09	151.40	153.00	150.40	151.60	151.60	34,230
2026-04-08	150.60	153.20	150.60	152.20	152.20	31,580
2026-04-07	153.60	155.60	150.60	152.40	152.40	35,770
2026-04-06	153.40	156.20	152.00	154.40	154.40	34,930
2026-04-03	151.80	154.00	151.80	153.60	153.60	17,030
2026-04-02	151.60	152.80	151.00	152.20	152.20	11,650
2026-04-01	151.20	153.80	150.40	151.00	151.00	19,070
2026-03-31	150.60	153.80	150.60	152.00	152.00	47,060
2026-03-30	150.80	151.60	150.20	150.60	150.60	23,850
2026-03-27	153.00	153.40	150.20	150.80	150.80	33,680
2026-03-26	153.20	153.80	151.60	152.20	152.20	14,950
2026-03-25	153.20	154.40	152.80	153.20	153.20	14,730
2026-03-24	155.80	155.80	152.80	153.60	153.60	18,980
2026-03-23	156.60	156.60	154.20	155.20	155.20	28,490
2026-03-20	156.00	157.00	156.00	156.40	156.40	11,870
2026-03-19	158.60	159.20	155.00	156.20	156.20	54,970
2026-03-18	159.20	159.60	158.40	158.60	158.60	12,850
2026-03-17	159.60	160.00	158.60	159.00	159.00	15,370
2026-03-16	159.80	162.80	159.00	159.40	159.40	72,670
2026-03-13	161.20	161.80	158.80	159.20	159.20	12,150
2026-03-12	160.20	162.00	159.60	160.20	160.20	9,950
2026-03-11	159.80	162.40	158.80	159.00	159.00	32,640
2026-03-10	158.40	159.60	157.80	159.40	159.40	13,810
2026-03-09	159.00	159.40	157.00	158.60	158.60	26,110
2026-03-06	159.20	160.20	158.20	158.80	158.80	17,730
2026-03-05	158.60	160.20	158.60	159.40	159.40	16,200
2026-03-04	160.00	160.20	158.60	159.20	159.20	14,030
2026-03-03	161.40	161.40	158.20	158.60	158.60	24,580
2026-03-02	162.60	163.00	159.20	160.00	160.00	43,790
2026-02-27	162.00	163.00	161.60	162.80	162.80	17,040
2026-02-26	162.60	163.40	161.60	162.00	162.00	12,840
2026-02-25	162.80	163.20	161.80	162.60	162.60	12,460
2026-02-24	163.20	163.60	162.20	162.80	162.80	14,860
2026-02-20	163.00	163.40	162.40	162.80	162.80	7,340
2026-02-19	163.00	163.60	162.40	162.80	162.80	8,090
2026-02-18	165.20	166.00	162.20	164.00	164.00	27,130
2026-02-17	166.80	167.60	165.20	165.20	165.20	10,940
2026-02-16	164.60	166.60	164.20	165.80	165.80	11,470
2026-02-13	165.80	168.00	164.40	165.00	165.00	20,840
2026-02-12	166.60	166.60	164.60	165.40	165.40	12,000
2026-02-11	163.40	167.40	163.40	165.40	165.40	40,950
2026-02-10	163.60	164.80	163.60	163.60	163.60	9,020
2026-02-09	167.60	167.80	161.40	164.60	164.60	90,650
2026-02-06	166.80	167.80	166.40	167.00	167.00	7,730
2026-02-05	168.40	168.40	165.00	166.80	166.80	25,340

← NewerPage 3 of 22 · 1,271 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.