Abrau Durso OAO historical data

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

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

← NewerPage 4 of 22 · 1,270 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.