Abrau Durso OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	187.80	188.60	185.00	186.00	186.00	45,480
2025-05-21	188.40	194.80	187.80	188.60	188.60	32,520
2025-05-20	192.80	192.80	188.00	189.20	189.20	83,090
2025-05-19	194.60	202.00	191.20	194.20	194.20	420,150
2025-05-16	188.80	192.40	184.20	192.40	192.40	96,060
2025-05-15	187.00	193.80	183.00	187.20	187.20	95,080
2025-05-14	190.40	190.60	187.60	188.20	188.20	20,670
2025-05-13	190.80	193.20	187.80	188.60	188.60	41,780
2025-05-12	188.40	192.40	186.20	190.80	190.80	99,950
2025-05-08	181.80	184.60	180.60	183.00	183.00	14,370
2025-05-07	180.40	183.40	178.00	181.60	181.60	21,090
2025-05-06	175.80	181.60	174.80	180.00	180.00	43,330
2025-05-05	181.20	181.20	172.60	172.60	172.60	40,320
2025-05-02	187.20	187.20	180.00	180.00	180.00	34,380
2025-04-30	187.20	189.80	185.40	185.60	185.60	25,030
2025-04-29	190.20	191.60	187.00	187.40	187.40	29,950
2025-04-28	186.40	193.00	186.20	192.00	192.00	107,980
2025-04-25	186.60	188.00	185.00	185.40	185.40	39,570
2025-04-24	187.00	189.00	185.00	186.00	186.00	31,200
2025-04-23	186.80	188.00	185.00	186.80	186.80	26,600
2025-04-22	186.00	188.40	185.60	186.60	186.60	31,750
2025-04-21	184.80	185.60	183.20	185.00	185.00	22,860
2025-04-18	186.20	187.60	183.00	184.00	184.00	29,880
2025-04-17	188.00	188.80	185.80	186.80	186.80	29,110
2025-04-16	184.60	188.60	184.20	187.60	187.60	30,370
2025-04-15	183.40	188.00	183.40	185.60	185.60	51,680
2025-04-14	183.20	184.60	182.80	183.40	183.40	28,540
2025-04-11	184.00	185.40	178.80	182.80	182.80	67,170
2025-04-10	183.20	185.60	178.60	181.40	181.40	52,200
2025-04-09	178.80	183.20	173.00	175.80	175.80	68,250
2025-04-08	182.20	186.80	180.00	183.60	183.60	60,400
2025-04-07	177.00	181.00	175.00	177.40	177.40	125,840
2025-04-04	196.00	204.00	181.00	181.00	181.00	216,020
2025-04-03	200.40	201.60	193.60	193.60	193.60	68,830
2025-04-02	202.60	204.00	199.20	199.80	199.80	34,980
2025-04-01	210.00	212.40	201.20	203.60	203.60	74,520
2025-03-31	195.60	211.20	193.20	207.60	207.60	136,920
2025-03-28	200.00	202.60	195.40	195.40	195.40	70,710
2025-03-27	205.80	209.00	200.00	201.00	201.00	106,900
2025-03-26	209.20	211.80	207.00	207.20	207.20	59,130
2025-03-25	208.20	210.60	208.00	208.60	208.60	69,870
2025-03-24	211.00	211.00	208.20	208.20	208.20	36,290
2025-03-21	212.00	213.40	209.00	210.00	210.00	67,280
2025-03-20	217.00	218.00	209.00	211.80	211.80	165,570
2025-03-19	212.80	217.00	210.20	215.00	215.00	92,720
2025-03-18	217.00	219.60	212.80	213.40	213.40	175,190
2025-03-17	208.80	216.80	207.00	213.80	213.80	309,070
2025-03-14	206.00	207.40	202.60	206.40	206.40	110,760
2025-03-13	206.80	209.40	202.00	202.80	202.80	140,200
2025-03-12	210.20	211.40	207.20	210.40	210.40	81,550
2025-03-11	211.20	215.80	209.40	210.20	210.20	154,000
2025-03-10	213.00	217.80	210.40	214.40	214.40	175,010
2025-03-07	213.80	226.00	209.20	209.80	209.80	763,970
2025-03-06	222.20	222.20	207.40	211.00	211.00	552,140
2025-03-05	233.80	233.80	219.40	223.00	223.00	1,332,770
2025-03-04	235.40	235.40	223.00	235.40	235.40	3,622,200
2025-03-03	197.20	199.60	191.40	193.00	193.00	66,240
2025-02-28	193.00	202.00	187.00	197.60	197.60	189,690
2025-02-27	195.00	196.80	190.20	193.00	193.00	100,190
2025-02-26	193.00	210.60	191.00	197.60	197.60	1,065,960

← NewerPage 7 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.