Abrau Durso OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	162.00	163.80	160.00	161.00	161.00	34,910
2024-11-27	163.80	163.80	149.80	160.00	160.00	218,880
2024-11-26	176.60	176.60	157.60	164.00	164.00	289,150
2024-11-25	183.00	183.00	175.60	176.60	176.60	67,500
2024-11-22	188.60	189.20	180.60	183.80	183.80	80,690
2024-11-21	189.20	190.80	186.00	186.20	186.20	30,710
2024-11-20	186.60	193.60	186.60	191.40	191.40	46,820
2024-11-19	188.00	189.40	186.20	186.80	186.80	71,770
2024-11-18	186.00	191.60	184.60	190.00	190.00	191,280
2024-11-15	200.80	203.20	183.60	191.00	191.00	678,220
2024-11-14	202.80	206.40	199.20	201.00	201.00	66,930
2024-11-13	202.60	205.60	202.60	203.40	203.40	37,460
2024-11-12	208.40	208.40	202.80	203.20	203.20	49,840
2024-11-11	202.60	208.40	202.60	207.80	207.80	99,950
2024-11-08	201.20	204.20	200.20	201.20	201.20	71,890
2024-11-07	198.40	203.80	194.60	198.80	198.80	126,810
2024-11-06	194.60	199.60	192.00	198.40	198.40	96,710
2024-11-05	188.40	191.60	188.20	190.20	190.20	26,580
2024-11-02	188.20	189.20	187.40	188.00	188.00	7,050
2024-11-01	184.20	190.00	184.20	187.80	187.80	20,780
2024-10-31	187.80	189.00	185.00	186.60	186.60	33,480
2024-10-30	187.80	193.00	187.20	188.40	188.40	31,930
2024-10-29	185.20	188.00	182.00	187.00	187.00	56,720
2024-10-28	188.00	191.00	181.80	185.20	185.20	95,540
2024-10-25	198.20	201.60	190.00	191.60	191.60	88,900
2024-10-24	198.00	198.80	196.40	197.40	197.40	26,750
2024-10-23	200.00	200.60	195.40	199.00	199.00	35,750
2024-10-22	202.20	202.80	200.00	200.00	200.00	39,050
2024-10-21	202.20	205.00	201.60	202.20	202.20	47,740
2024-10-18	203.00	204.60	201.60	202.00	202.00	19,510
2024-10-17	205.60	206.60	202.00	202.20	202.20	63,540
2024-10-16	207.60	207.60	204.00	204.40	204.40	81,560
2024-10-15	205.20	208.60	203.60	205.40	205.40	90,450
2024-10-14	202.40	205.00	200.60	204.80	204.80	62,040
2024-10-11	203.40	204.00	201.60	202.40	202.40	15,250
2024-10-10	202.20	204.80	202.00	204.00	204.00	36,860
2024-10-09	203.60	206.60	201.80	203.80	203.80	36,830
2024-10-08	205.80	205.80	201.60	204.00	204.00	52,320
2024-10-07	207.80	207.80	205.00	205.60	205.60	33,750
2024-10-04	207.80	211.00	205.00	206.40	206.40	64,390
2024-10-03	208.00	209.00	204.20	207.80	207.80	46,440
2024-10-02	209.00	213.60	208.00	208.40	208.40	65,370
2024-10-01	211.80	212.00	207.00	209.00	209.00	42,300
2024-09-30	213.80	218.00	211.20	212.00	212.00	65,280
2024-09-27	211.40	213.80	208.60	212.20	212.20	39,200
2024-09-26	209.40	216.00	205.20	210.20	210.20	79,100
2024-09-25	211.60	224.60	207.00	208.80	208.80	307,000
2024-09-24	213.40	214.60	210.00	211.40	211.40	60,130
2024-09-23	211.00	214.60	205.40	211.00	211.00	119,990
2024-09-20	205.80	215.60	204.80	209.80	209.80	149,100
2024-09-19	207.00	209.00	201.80	206.00	206.00	59,530
2024-09-18	211.80	211.80	206.40	208.00	208.00	31,040
2024-09-17	209.40	211.80	207.00	211.00	211.00	78,980
2024-09-16	205.40	210.80	203.60	209.40	209.40	74,100
2024-09-13	202.00	203.00	197.40	203.00	203.00	76,040
2024-09-12	201.40	203.80	197.60	201.80	201.80	81,860
2024-09-11	203.40	205.60	199.20	203.00	203.00	50,580
2024-09-10	208.00	210.60	200.40	203.60	203.60	97,320
2024-09-09	200.60	206.80	200.60	203.40	203.40	107,850
2024-09-06	194.40	203.80	193.00	198.80	198.80	54,870

← NewerPage 9 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.