Abrau Durso OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	183.20	184.60	180.20	181.40	181.40	24,880
2025-08-19	183.60	185.40	182.80	184.00	184.00	28,050
2025-08-18	180.20	184.40	179.60	181.20	181.20	38,790
2025-08-15	181.80	183.80	179.40	181.20	181.20	41,210
2025-08-14	182.20	183.00	179.20	181.60	181.60	26,370
2025-08-13	184.60	187.80	181.00	182.60	182.60	75,600
2025-08-12	179.60	187.00	179.40	183.40	183.40	69,190
2025-08-11	176.60	184.40	176.20	179.60	179.60	96,430
2025-08-08	174.00	176.60	173.80	175.60	175.60	50,240
2025-08-07	173.20	175.60	171.20	173.20	173.20	57,160
2025-08-06	172.20	174.20	170.80	171.60	171.60	62,400
2025-08-05	173.20	174.40	171.20	172.40	172.40	29,200
2025-08-04	171.60	173.60	170.40	172.40	172.40	34,490
2025-08-01	171.20	173.20	170.00	172.00	172.00	34,600
2025-07-31	173.40	174.40	170.00	171.20	171.20	66,920
2025-07-30	174.60	176.60	170.80	172.80	172.80	64,020
2025-07-29	175.00	176.00	174.00	175.20	175.20	24,420
2025-07-28	179.00	181.80	172.80	174.80	174.80	87,230
2025-07-25	172.40	183.20	172.20	177.20	177.20	222,480
2025-07-24	177.60	178.40	172.20	177.00	177.00	64,470
2025-07-23	177.00	178.60	176.40	177.80	177.80	29,570
2025-07-22	176.80	176.80	172.80	176.00	176.00	36,260
2025-07-21	175.80	178.60	175.00	176.40	176.40	40,750
2025-07-18	172.60	176.00	170.40	175.40	175.40	45,660
2025-07-17	171.00	173.60	168.20	170.00	170.00	49,600
2025-07-16	172.00	173.80	169.00	172.60	172.60	22,170
2025-07-15	167.40	174.00	166.60	171.60	171.60	63,720
2025-07-14	165.40	169.00	157.20	166.00	166.00	111,480
2025-07-11	169.60	170.40	165.00	166.40	166.40	37,670
2025-07-10	169.00	173.80	168.00	170.80	170.80	24,660
2025-07-09	173.60	173.80	166.20	168.00	168.00	56,230
2025-07-08	173.60	174.40	172.20	174.40	174.40	26,090
2025-07-07	175.80	177.60	173.40	174.80	174.80	47,070
2025-07-04	180.00	181.00	178.40	179.20	179.20	40,410
2025-07-03	180.00	181.80	179.20	181.40	181.40	25,460
2025-07-02	180.40	182.20	179.20	180.80	180.80	31,750
2025-07-01	181.40	183.60	179.20	181.40	181.40	55,040
2025-06-30	181.00	182.80	179.60	180.80	180.80	57,610
2025-06-27	179.20	182.80	178.00	180.00	180.00	48,550
2025-06-26	180.80	181.00	179.00	180.60	180.60	18,310
2025-06-25	179.80	181.00	179.00	180.40	180.40	19,350
2025-06-24	179.40	181.00	177.60	180.00	180.00	14,650
2025-06-23	179.20	180.60	176.00	177.20	177.20	35,280
2025-06-20	181.80	183.60	179.20	179.40	179.40	26,840
2025-06-19	180.20	182.00	179.40	181.00	181.00	21,900
2025-06-18	179.20	182.80	178.60	180.40	180.40	37,840
2025-06-17	178.20	181.60	178.20	180.60	180.60	26,950
2025-06-16	179.00	180.60	178.20	179.00	179.00	31,860
2025-06-13	178.80	180.40	178.80	179.60	179.60	11,790
2025-06-11	180.20	180.80	178.20	178.80	178.80	21,550
2025-06-10	182.00	183.00	179.80	181.60	181.60	19,450
2025-06-09	182.80	185.40	180.20	181.00	181.00	25,360
2025-06-06	187.00	192.00	181.40	182.60	182.60	68,310
2025-06-05	187.40	188.20	186.40	186.80	186.80	20,560
2025-06-04	185.00	189.60	185.00	186.20	186.20	141,190
2025-06-03	181.60	187.40	181.60	185.20	185.20	58,530
2025-06-02	177.80	182.00	176.60	181.60	181.60	35,800
2025-05-30	179.00	182.40	179.00	181.20	181.20	21,480
2025-05-29	180.40	181.60	178.60	178.60	178.60	18,490
2025-05-28	181.20	183.20	180.40	181.00	181.00	34,570

← NewerPage 6 of 22 · 1,275 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.