Abrau Durso OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 121.60 | 123.40 | 117.20 | 119.00 | 119.00 | 262,680 |
| 2026-10-16 | 117.80 | 122.20 | 117.00 | 119.40 | 119.40 | 200,040 |
| 2026-10-15 | 117.20 | 118.00 | 114.20 | 116.40 | 116.40 | 52,620 |
| 2026-10-14 | 117.40 | 118.20 | 115.20 | 117.00 | 117.00 | 69,830 |
| 2026-10-13 | 115.80 | 118.00 | 115.60 | 116.20 | 116.20 | 31,160 |
| 2026-10-12 | 116.00 | 117.60 | 115.20 | 116.60 | 116.60 | 52,790 |
| 2026-10-09 | 116.00 | 116.60 | 115.60 | 116.20 | 116.20 | 8,500 |
| 2026-10-08 | 115.80 | 116.20 | 115.20 | 115.60 | 115.60 | 5,270 |
| 2026-10-07 | 115.80 | 115.80 | 114.60 | 115.20 | 115.20 | 10,360 |
| 2026-10-06 | 115.40 | 115.80 | 113.00 | 114.40 | 114.40 | 19,990 |
| 2026-10-05 | 114.20 | 117.80 | 113.40 | 116.20 | 116.20 | 53,420 |
| 2026-10-02 | 114.00 | 114.40 | 112.80 | 114.40 | 114.40 | 8,810 |
| 2026-10-01 | 114.00 | 114.20 | 113.20 | 113.80 | 113.80 | 5,210 |
| 2026-09-30 | 114.20 | 114.20 | 113.20 | 113.80 | 113.80 | 5,350 |
| 2026-09-29 | 115.00 | 115.00 | 113.20 | 114.40 | 114.40 | 9,230 |
| 2026-09-28 | 115.00 | 116.00 | 114.00 | 114.40 | 114.40 | 11,040 |
| 2026-09-25 | 115.80 | 116.40 | 114.80 | 115.40 | 115.40 | 15,130 |
| 2026-09-24 | 118.00 | 118.20 | 115.40 | 116.20 | 116.20 | 23,140 |
| 2026-09-23 | 117.20 | 118.00 | 116.00 | 116.60 | 116.60 | 11,400 |
| 2026-09-22 | 116.20 | 118.00 | 116.00 | 117.00 | 117.00 | 27,190 |
| 2026-09-21 | 116.00 | 117.00 | 115.20 | 116.40 | 116.40 | 6,260 |
Page 1 of 1 · 21 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.