Abrau Durso OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 192.40 | 194.00 | 188.20 | 189.80 | 189.80 | 127,680 |
| 2025-02-24 | 189.40 | 190.60 | 187.00 | 189.80 | 189.80 | 92,500 |
| 2025-02-21 | 188.00 | 191.00 | 186.40 | 187.00 | 187.00 | 63,800 |
| 2025-02-20 | 187.20 | 190.00 | 186.00 | 188.00 | 188.00 | 37,330 |
| 2025-02-19 | 189.00 | 189.40 | 185.80 | 187.20 | 187.20 | 39,190 |
| 2025-02-18 | 192.00 | 192.00 | 185.20 | 187.20 | 187.20 | 61,800 |
| 2025-02-17 | 189.60 | 191.80 | 187.40 | 190.20 | 190.20 | 107,850 |
| 2025-02-14 | 191.80 | 196.20 | 186.60 | 187.60 | 187.60 | 99,480 |
| 2025-02-13 | 189.00 | 194.80 | 186.80 | 189.20 | 189.20 | 95,210 |
| 2025-02-12 | 186.60 | 187.60 | 184.60 | 185.20 | 185.20 | 72,630 |
| 2025-02-11 | 184.20 | 186.40 | 184.00 | 184.60 | 184.60 | 41,360 |
| 2025-02-10 | 183.00 | 185.60 | 180.20 | 184.40 | 184.40 | 83,900 |
| 2025-02-07 | 178.00 | 184.00 | 177.40 | 180.00 | 180.00 | 94,570 |
| 2025-02-06 | 186.80 | 187.20 | 175.80 | 178.80 | 178.80 | 302,640 |
| 2025-02-05 | 187.00 | 187.00 | 182.40 | 185.40 | 185.40 | 52,300 |
| 2025-02-04 | 188.80 | 192.80 | 185.00 | 187.00 | 187.00 | 48,680 |
| 2025-02-03 | 191.00 | 191.20 | 187.00 | 188.00 | 188.00 | 40,060 |
| 2025-01-31 | 192.20 | 194.00 | 190.20 | 191.20 | 191.20 | 50,080 |
| 2025-01-30 | 191.00 | 193.00 | 190.20 | 192.00 | 192.00 | 39,520 |
| 2025-01-29 | 190.60 | 193.40 | 190.00 | 190.40 | 190.40 | 57,940 |
| 2025-01-28 | 186.00 | 192.00 | 184.60 | 189.40 | 189.40 | 66,170 |
| 2025-01-27 | 194.20 | 194.20 | 186.00 | 186.20 | 186.20 | 90,680 |
| 2025-01-24 | 200.40 | 201.80 | 190.40 | 192.40 | 192.40 | 305,670 |
| 2025-01-23 | 196.80 | 207.80 | 192.00 | 200.40 | 200.40 | 264,430 |
| 2025-01-22 | 188.00 | 198.40 | 186.00 | 198.40 | 198.40 | 131,470 |
| 2025-01-21 | 191.00 | 193.00 | 185.00 | 186.20 | 186.20 | 64,270 |
| 2025-01-20 | 195.00 | 201.00 | 184.00 | 191.00 | 191.00 | 204,950 |
| 2025-01-17 | 184.20 | 191.20 | 183.00 | 189.00 | 189.00 | 172,700 |
| 2025-01-16 | 184.20 | 188.80 | 183.20 | 185.00 | 185.00 | 101,730 |
| 2025-01-15 | 184.40 | 184.40 | 178.80 | 180.80 | 180.80 | 73,670 |
| 2025-01-14 | 182.00 | 188.00 | 180.40 | 184.80 | 184.80 | 149,670 |
| 2025-01-13 | 184.80 | 185.40 | 180.00 | 182.80 | 182.80 | 63,400 |
| 2025-01-10 | 178.40 | 184.20 | 178.00 | 181.20 | 181.20 | 70,880 |
| 2025-01-09 | 184.00 | 186.60 | 175.40 | 178.00 | 178.00 | 176,810 |
| 2025-01-08 | 176.00 | 187.00 | 174.80 | 183.80 | 183.80 | 202,840 |
| 2025-01-06 | 175.80 | 176.40 | 173.00 | 174.40 | 174.40 | 28,260 |
| 2025-01-03 | 175.20 | 181.40 | 174.40 | 176.40 | 176.40 | 83,580 |
| 2024-12-30 | 174.40 | 176.00 | 172.80 | 174.40 | 174.40 | 75,110 |
| 2024-12-28 | 171.40 | 174.20 | 170.00 | 171.40 | 171.40 | 77,600 |
| 2024-12-27 | 174.40 | 174.40 | 170.20 | 172.00 | 172.00 | 102,920 |
| 2024-12-26 | 177.00 | 178.60 | 166.80 | 171.40 | 171.40 | 237,970 |
| 2024-12-25 | 176.80 | 178.20 | 172.40 | 176.00 | 176.00 | 77,580 |
| 2024-12-24 | 172.00 | 188.40 | 170.40 | 177.20 | 177.20 | 187,850 |
| 2024-12-23 | 171.80 | 176.20 | 168.00 | 171.00 | 171.00 | 157,710 |
| 2024-12-20 | 160.00 | 172.00 | 151.20 | 170.40 | 170.40 | 442,660 |
| 2024-12-19 | 160.80 | 161.80 | 158.00 | 160.00 | 160.00 | 58,500 |
| 2024-12-18 | 162.00 | 162.80 | 156.60 | 159.60 | 159.60 | 91,980 |
| 2024-12-17 | 163.00 | 168.00 | 162.60 | 162.80 | 162.80 | 43,750 |
| 2024-12-16 | 164.40 | 166.40 | 162.20 | 163.40 | 163.40 | 36,550 |
| 2024-12-13 | 164.20 | 166.60 | 164.20 | 165.00 | 165.00 | 16,990 |
| 2024-12-12 | 168.00 | 168.00 | 163.00 | 165.00 | 165.00 | 26,990 |
| 2024-12-11 | 169.00 | 169.80 | 166.00 | 166.00 | 166.00 | 43,640 |
| 2024-12-10 | 174.80 | 176.40 | 168.00 | 168.00 | 168.00 | 31,550 |
| 2024-12-09 | 172.60 | 177.60 | 170.80 | 174.80 | 174.80 | 39,070 |
| 2024-12-06 | 171.80 | 171.80 | 168.20 | 170.80 | 170.80 | 17,470 |
| 2024-12-05 | 169.00 | 171.20 | 165.20 | 170.00 | 170.00 | 58,660 |
| 2024-12-04 | 172.00 | 174.60 | 168.20 | 168.40 | 168.40 | 29,630 |
| 2024-12-03 | 174.00 | 175.40 | 168.20 | 170.00 | 170.00 | 58,760 |
| 2024-12-02 | 167.80 | 175.00 | 166.60 | 173.80 | 173.80 | 63,850 |
| 2024-11-29 | 162.80 | 168.40 | 160.60 | 166.00 | 166.00 | 70,500 |
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.