Abrau Durso OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 201.00 | 208.00 | 200.00 | 203.50 | 199.43 | 82,550 |
| 2021-11-05 | 203.00 | 204.00 | 200.00 | 201.00 | 196.98 | 61,450 |
| 2021-11-03 | 202.00 | 204.50 | 201.50 | 202.50 | 198.45 | 53,570 |
| 2021-11-02 | 204.00 | 205.50 | 202.00 | 202.50 | 198.45 | 53,500 |
| 2021-11-01 | 203.50 | 207.00 | 201.50 | 203.00 | 198.94 | 51,470 |
| 2021-10-29 | 204.50 | 208.00 | 200.50 | 203.50 | 199.43 | 97,340 |
| 2021-10-28 | 201.50 | 209.00 | 201.50 | 204.50 | 200.41 | 144,310 |
| 2021-10-27 | 201.00 | 217.00 | 197.00 | 201.00 | 196.98 | 503,310 |
| 2021-10-26 | 205.50 | 209.00 | 199.50 | 200.50 | 196.49 | 207,010 |
| 2021-10-25 | 217.50 | 222.00 | 201.00 | 205.50 | 201.39 | 634,910 |
| 2021-10-22 | 271.50 | 274.00 | 212.00 | 212.50 | 208.25 | 1,866,180 |
| 2021-10-21 | 205.00 | 272.00 | 205.00 | 269.00 | 263.62 | 3,742,940 |
| 2021-10-20 | 200.00 | 209.00 | 198.50 | 205.00 | 200.90 | 44,860 |
| 2021-10-19 | 196.50 | 205.00 | 196.50 | 198.50 | 194.53 | 57,680 |
| 2021-10-18 | 199.00 | 201.00 | 196.00 | 198.00 | 194.04 | 17,170 |
← NewerPage 22 of 22 · 1,275 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.