Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.140	11.610	10.800	10.910	10.910	93,000
2024-09-04	10.900	11.290	10.610	11.280	11.280	52,400
2024-09-03	11.090	11.290	10.490	10.610	10.610	166,200
2024-09-02	11.510	11.510	10.590	10.750	10.750	151,900
2024-08-30	12.250	12.260	11.500	11.500	11.500	50,900
2024-08-29	12.340	12.340	11.990	11.990	11.990	28,100
2024-08-28	12.390	12.390	12.020	12.190	12.190	64,600
2024-08-27	12.300	12.970	12.300	12.420	12.420	77,000
2024-08-26	12.040	12.440	12.040	12.300	12.300	39,200
2024-08-23	12.550	12.660	12.000	12.000	12.000	72,000
2024-08-22	12.930	12.990	12.430	12.560	12.560	94,000
2024-08-21	13.110	13.140	12.670	12.960	12.960	70,600
2024-08-20	13.290	13.290	13.100	13.160	13.160	45,400
2024-08-19	13.360	13.360	12.890	13.180	13.180	80,900
2024-08-16	13.320	13.420	13.270	13.300	13.300	64,200
2024-08-15	13.380	13.410	13.250	13.310	13.310	84,200
2024-08-14	13.290	13.480	13.200	13.320	13.320	206,800
2024-08-13	13.200	13.360	13.020	13.290	13.290	134,300
2024-08-12	13.490	13.580	13.000	13.200	13.200	155,200
2024-08-09	13.650	13.740	13.470	13.520	13.520	17,500
2024-08-08	13.380	14.200	13.310	13.590	13.590	146,200
2024-08-07	13.280	13.400	13.090	13.320	13.320	32,100
2024-08-06	13.420	13.540	13.000	13.280	13.280	90,700
2024-08-05	13.590	13.590	13.120	13.330	13.330	71,200
2024-08-02	13.670	13.920	13.600	13.710	13.710	37,100
2024-08-01	13.900	14.140	13.550	13.660	13.660	84,400
2024-07-31	13.850	13.920	13.810	13.870	13.870	31,100
2024-07-30	13.900	13.970	13.600	13.850	13.850	79,100
2024-07-29	14.190	14.190	13.580	13.770	13.770	53,300
2024-07-26	14.380	14.600	13.920	14.040	14.040	238,300
2024-07-25	14.810	15.090	13.040	14.380	14.380	602,900
2024-07-24	14.890	15.220	14.770	14.980	14.980	101,100
2024-07-23	14.730	15.000	14.700	14.770	14.770	88,400
2024-07-22	14.770	14.900	14.660	14.720	14.720	77,300
2024-07-19	15.070	15.070	14.400	14.670	14.670	133,000
2024-07-18	14.020	15.810	14.010	14.880	14.880	908,500
2024-07-17	13.890	13.920	13.500	13.770	13.770	91,500
2024-07-16	13.820	14.040	13.500	13.860	13.860	109,100
2024-07-15	14.470	14.490	13.810	13.850	13.850	96,700
2024-07-12	13.600	15.790	13.600	14.300	14.300	643,200
2024-07-11	13.650	13.890	13.170	13.540	13.540	218,800
2024-07-10	14.400	14.400	13.380	13.590	13.590	169,700
2024-07-09	14.780	14.970	14.450	14.950	14.950	157,800
2024-07-08	15.000	15.070	14.800	14.800	14.800	24,100
2024-07-05	14.840	15.080	14.800	15.000	15.000	64,500
2024-07-04	15.000	15.140	14.800	14.810	14.810	38,100
2024-07-03	15.130	15.190	15.030	15.030	15.030	24,400
2024-07-02	14.930	15.140	14.830	15.070	15.070	51,600
2024-07-01	14.890	14.950	14.700	14.820	14.820	59,100
2024-06-28	14.940	14.950	14.830	14.880	14.880	22,800
2024-06-27	15.000	15.210	14.810	14.990	14.990	35,200
2024-06-26	14.900	14.990	14.660	14.930	14.930	145,700
2024-06-25	15.100	15.110	14.340	14.800	14.800	115,400
2024-06-24	15.120	15.330	15.000	15.140	15.140	50,700
2024-06-21	15.350	16.320	15.100	15.100	15.100	47,800
2024-06-20	15.290	15.370	15.000	15.170	15.170	56,400
2024-06-19	15.740	15.740	14.530	14.790	14.790	85,300
2024-06-18	16.050	16.050	15.700	15.730	15.730	38,400
2024-06-17	15.970	16.130	15.840	15.840	15.840	63,200
2024-06-14	15.790	15.980	15.700	15.840	15.840	52,800

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-01	0.7800 RUB
2021-07-15	0.6500 RUB
2020-08-31	0.4300 RUB
2019-07-10	0.4300 RUB

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