Abrau Durso OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 167.40 | 169.20 | 167.40 | 168.40 | 168.40 | 42,840 |
| 2026-02-03 | 168.00 | 169.00 | 166.60 | 167.80 | 167.80 | 20,570 |
| 2026-02-02 | 165.80 | 168.40 | 163.00 | 167.60 | 167.60 | 87,600 |
| 2026-01-30 | 168.00 | 170.00 | 163.20 | 165.40 | 165.40 | 59,820 |
| 2026-01-29 | 165.20 | 169.40 | 162.80 | 166.80 | 166.80 | 108,190 |
| 2026-01-28 | 164.20 | 167.00 | 164.00 | 165.20 | 165.20 | 52,480 |
| 2026-01-27 | 164.60 | 165.00 | 163.00 | 164.40 | 164.40 | 53,300 |
| 2026-01-26 | 164.40 | 165.20 | 162.00 | 164.40 | 164.40 | 64,810 |
| 2026-01-23 | 163.60 | 165.80 | 162.60 | 165.00 | 165.00 | 44,510 |
| 2026-01-22 | 164.00 | 164.80 | 162.80 | 164.20 | 164.20 | 46,350 |
| 2026-01-21 | 161.80 | 163.80 | 160.40 | 163.20 | 163.20 | 67,710 |
| 2026-01-20 | 161.40 | 163.00 | 160.20 | 161.40 | 161.40 | 38,890 |
| 2026-01-19 | 160.80 | 162.20 | 159.80 | 160.80 | 160.80 | 45,070 |
| 2026-01-16 | 158.60 | 160.40 | 158.60 | 159.40 | 159.40 | 39,970 |
| 2026-01-15 | 158.40 | 159.60 | 158.40 | 159.20 | 159.20 | 17,140 |
| 2026-01-14 | 158.60 | 160.00 | 157.00 | 159.20 | 159.20 | 39,910 |
| 2026-01-13 | 160.00 | 160.00 | 158.00 | 158.40 | 158.40 | 24,420 |
| 2026-01-12 | 158.80 | 160.00 | 158.80 | 159.00 | 159.00 | 23,810 |
| 2026-01-09 | 159.40 | 160.60 | 159.00 | 159.20 | 159.20 | 22,370 |
| 2026-01-08 | 161.80 | 161.80 | 157.80 | 158.80 | 158.80 | 50,340 |
| 2026-01-06 | 161.80 | 164.00 | 160.60 | 162.40 | 162.40 | 39,010 |
| 2026-01-05 | 165.40 | 166.00 | 158.40 | 163.20 | 163.20 | 73,430 |
| 2025-12-30 | 164.80 | 167.00 | 163.80 | 164.60 | 164.60 | 52,800 |
| 2025-12-29 | 168.20 | 170.20 | 164.20 | 164.40 | 164.40 | 155,450 |
| 2025-12-26 | 170.60 | 170.60 | 166.80 | 167.80 | 167.80 | 142,410 |
| 2025-12-25 | 162.40 | 178.60 | 162.40 | 168.00 | 168.00 | 661,730 |
| 2025-12-24 | 162.20 | 164.60 | 162.20 | 163.20 | 163.20 | 76,700 |
| 2025-12-23 | 162.80 | 164.20 | 161.80 | 162.40 | 162.40 | 24,500 |
| 2025-12-22 | 166.00 | 166.80 | 162.40 | 162.80 | 162.80 | 63,090 |
| 2025-12-19 | 164.00 | 167.40 | 163.80 | 164.80 | 164.80 | 85,550 |
| 2025-12-18 | 162.40 | 166.20 | 161.80 | 163.00 | 163.00 | 115,790 |
| 2025-12-17 | 164.00 | 166.20 | 161.20 | 163.60 | 163.60 | 58,540 |
| 2025-12-16 | 162.80 | 166.40 | 162.00 | 164.80 | 164.80 | 82,660 |
| 2025-12-15 | 161.00 | 164.80 | 161.00 | 162.60 | 162.60 | 64,350 |
| 2025-12-12 | 167.00 | 167.40 | 160.00 | 162.40 | 162.40 | 117,540 |
| 2025-12-11 | 160.00 | 168.00 | 159.80 | 162.80 | 162.80 | 194,710 |
| 2025-12-10 | 160.40 | 160.60 | 159.40 | 160.00 | 160.00 | 22,230 |
| 2025-12-09 | 160.20 | 160.60 | 159.40 | 160.00 | 160.00 | 30,650 |
| 2025-12-08 | 161.60 | 161.80 | 160.20 | 160.80 | 160.80 | 29,130 |
| 2025-12-05 | 158.00 | 161.20 | 158.00 | 160.20 | 160.20 | 43,440 |
| 2025-12-04 | 157.60 | 158.80 | 157.60 | 158.40 | 158.40 | 18,970 |
| 2025-12-03 | 157.20 | 158.20 | 156.00 | 157.40 | 157.40 | 24,400 |
| 2025-12-02 | 157.20 | 159.60 | 157.20 | 158.20 | 158.20 | 23,610 |
| 2025-12-01 | 159.40 | 159.60 | 157.00 | 158.20 | 158.20 | 40,680 |
| 2025-11-28 | 158.00 | 159.20 | 157.20 | 158.40 | 158.40 | 20,490 |
| 2025-11-27 | 159.60 | 159.60 | 156.00 | 157.20 | 157.20 | 24,520 |
| 2025-11-26 | 159.20 | 160.20 | 158.20 | 158.40 | 158.40 | 15,810 |
| 2025-11-25 | 159.00 | 160.40 | 158.80 | 159.60 | 159.60 | 30,400 |
| 2025-11-24 | 160.60 | 165.00 | 157.20 | 158.20 | 158.20 | 63,820 |
| 2025-11-21 | 160.60 | 161.60 | 159.60 | 160.60 | 160.60 | 25,390 |
| 2025-11-20 | 161.20 | 162.00 | 159.60 | 160.40 | 160.40 | 36,750 |
| 2025-11-19 | 159.20 | 162.00 | 159.00 | 160.80 | 160.80 | 40,850 |
| 2025-11-18 | 160.00 | 161.80 | 159.00 | 161.80 | 161.80 | 21,130 |
| 2025-11-17 | 161.60 | 162.40 | 160.00 | 160.20 | 160.20 | 17,730 |
| 2025-11-14 | 160.00 | 161.80 | 158.00 | 159.20 | 159.20 | 27,400 |
| 2025-11-13 | 162.00 | 163.20 | 159.00 | 160.20 | 160.20 | 33,670 |
| 2025-11-12 | 159.40 | 162.00 | 158.80 | 160.40 | 160.40 | 26,640 |
| 2025-11-11 | 160.80 | 161.00 | 158.20 | 160.20 | 160.20 | 16,930 |
| 2025-11-10 | 158.00 | 163.60 | 158.00 | 159.20 | 159.20 | 33,260 |
| 2025-11-07 | 158.40 | 160.80 | 157.00 | 158.00 | 158.00 | 23,100 |
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.