Abrau Durso OAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	119.80	124.40	119.40	123.20	123.20	88,310
2026-10-22	119.80	121.00	119.00	119.40	119.40	24,140
2026-10-21	120.60	122.40	119.00	120.80	120.80	53,070
2026-10-20	120.20	122.40	119.20	119.80	119.80	40,850
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.