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 |
| 2025-10-17 | 159.60 | 159.80 | 153.40 | 155.20 | 155.20 | 33,330 |
| 2025-10-16 | 151.20 | 159.40 | 151.00 | 153.20 | 153.20 | 70,150 |
| 2025-10-15 | 151.80 | 152.80 | 151.00 | 152.40 | 152.40 | 20,890 |
| 2025-10-14 | 153.80 | 155.00 | 150.60 | 151.80 | 151.80 | 26,740 |
| 2025-10-13 | 157.00 | 157.80 | 150.80 | 153.40 | 153.40 | 60,590 |
| 2025-10-10 | 158.00 | 158.00 | 154.40 | 155.00 | 155.00 | 22,140 |
| 2025-10-09 | 156.20 | 158.20 | 152.20 | 157.80 | 157.80 | 48,330 |
| 2025-10-08 | 162.60 | 163.00 | 155.40 | 155.80 | 155.80 | 47,370 |
| 2025-10-07 | 162.20 | 165.80 | 161.60 | 163.80 | 163.80 | 25,810 |
| 2025-10-06 | 159.40 | 162.20 | 156.00 | 161.00 | 161.00 | 46,440 |
| 2025-10-03 | 161.00 | 162.80 | 158.00 | 159.60 | 159.60 | 34,600 |
| 2025-10-02 | 162.60 | 163.40 | 160.00 | 160.80 | 160.80 | 23,230 |
| 2025-10-01 | 161.80 | 165.40 | 161.00 | 163.20 | 163.20 | 36,460 |
| 2025-09-30 | 163.20 | 163.60 | 160.00 | 161.00 | 161.00 | 39,850 |
| 2025-09-29 | 166.00 | 167.60 | 161.00 | 161.80 | 161.80 | 35,670 |
| 2025-09-26 | 166.20 | 167.20 | 164.80 | 165.60 | 165.60 | 22,900 |
| 2025-09-25 | 166.80 | 167.80 | 164.20 | 165.00 | 165.00 | 33,810 |
| 2025-09-24 | 167.80 | 170.60 | 164.60 | 166.20 | 166.20 | 71,140 |
| 2025-09-23 | 168.20 | 170.80 | 167.40 | 170.00 | 170.00 | 16,890 |
| 2025-09-22 | 169.20 | 170.80 | 165.20 | 168.00 | 168.00 | 34,490 |
| 2025-09-19 | 174.00 | 174.00 | 167.60 | 170.60 | 170.60 | 37,600 |
| 2025-09-18 | 173.00 | 174.40 | 172.40 | 174.20 | 174.20 | 17,920 |
| 2025-09-17 | 174.60 | 174.60 | 172.00 | 172.60 | 172.60 | 14,030 |
| 2025-09-16 | 174.60 | 175.00 | 173.20 | 174.60 | 174.60 | 10,880 |
| 2025-09-15 | 176.80 | 177.00 | 173.40 | 173.60 | 173.60 | 19,340 |
| 2025-09-12 | 176.80 | 177.60 | 173.40 | 176.00 | 176.00 | 21,780 |
| 2025-09-11 | 177.40 | 177.80 | 175.80 | 176.80 | 176.80 | 12,760 |
| 2025-09-10 | 178.20 | 178.80 | 176.40 | 178.00 | 178.00 | 18,420 |
| 2025-09-09 | 177.20 | 179.20 | 177.20 | 178.40 | 178.40 | 15,930 |
| 2025-09-08 | 177.60 | 180.80 | 173.00 | 177.20 | 177.20 | 46,650 |
| 2025-09-05 | 179.40 | 179.40 | 177.20 | 177.80 | 177.80 | 12,560 |
| 2025-09-04 | 176.20 | 179.60 | 175.80 | 176.80 | 176.80 | 20,220 |
| 2025-09-03 | 174.60 | 176.40 | 173.40 | 175.00 | 175.00 | 13,010 |
| 2025-09-02 | 180.00 | 180.00 | 171.80 | 175.60 | 175.60 | 49,100 |
| 2025-09-01 | 180.00 | 181.00 | 178.80 | 179.40 | 179.40 | 20,220 |
| 2025-08-29 | 180.00 | 181.00 | 179.40 | 180.20 | 180.20 | 7,700 |
| 2025-08-28 | 181.80 | 182.60 | 180.00 | 180.60 | 180.60 | 19,890 |
| 2025-08-27 | 180.00 | 181.80 | 179.80 | 181.60 | 181.60 | 17,470 |
| 2025-08-26 | 179.20 | 181.00 | 178.80 | 179.40 | 179.40 | 16,390 |
| 2025-08-25 | 181.20 | 181.40 | 178.00 | 179.00 | 179.00 | 22,530 |
| 2025-08-22 | 179.60 | 181.60 | 179.40 | 180.80 | 180.80 | 18,130 |
| 2025-08-21 | 181.20 | 181.80 | 179.00 | 179.00 | 179.00 | 30,480 |
| 2025-08-20 | 183.20 | 184.60 | 180.20 | 181.40 | 181.40 | 24,880 |
| 2025-08-19 | 183.60 | 185.40 | 182.80 | 184.00 | 184.00 | 28,050 |
| 2025-08-18 | 180.20 | 184.40 | 179.60 | 181.20 | 181.20 | 38,790 |
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.