Abrau Durso OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 158.40 | 160.80 | 157.00 | 158.00 | 158.00 | 23,100 |
| 2025-11-06 | 157.80 | 159.20 | 156.20 | 156.40 | 156.40 | 11,520 |
| 2025-11-05 | 157.60 | 160.00 | 157.00 | 158.00 | 158.00 | 16,110 |
| 2025-11-03 | 155.60 | 157.60 | 155.60 | 157.40 | 157.40 | 7,760 |
| 2025-11-01 | 154.00 | 156.80 | 153.40 | 155.20 | 155.20 | 8,840 |
| 2025-10-31 | 157.00 | 158.00 | 152.40 | 153.80 | 153.80 | 13,730 |
| 2025-10-30 | 154.80 | 158.00 | 154.20 | 157.00 | 157.00 | 16,950 |
| 2025-10-29 | 153.00 | 156.60 | 151.20 | 155.20 | 155.20 | 39,710 |
| 2025-10-28 | 151.60 | 153.20 | 150.00 | 151.20 | 151.20 | 13,360 |
| 2025-10-27 | 153.80 | 153.80 | 150.40 | 150.60 | 150.60 | 29,430 |
| 2025-10-24 | 155.40 | 156.40 | 152.80 | 153.80 | 153.80 | 15,400 |
| 2025-10-23 | 155.80 | 155.80 | 151.40 | 154.40 | 154.40 | 16,820 |
| 2025-10-22 | 156.00 | 159.40 | 153.20 | 158.00 | 158.00 | 23,580 |
| 2025-10-21 | 162.00 | 162.00 | 155.20 | 158.40 | 158.40 | 41,910 |
| 2025-10-20 | 156.00 | 161.40 | 155.00 | 160.40 | 160.40 | 43,720 |
← NewerPage 5 of 5 · 255 trading days
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.