Diod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 15.410 | 15.870 | 15.410 | 15.780 | 15.780 | 78,600 |
| 2024-06-11 | 16.060 | 16.770 | 15.480 | 15.990 | 15.990 | 159,300 |
| 2024-06-10 | 16.400 | 16.780 | 16.050 | 16.050 | 16.050 | 82,600 |
| 2024-06-07 | 15.990 | 16.240 | 15.720 | 16.050 | 16.050 | 48,600 |
| 2024-06-06 | 15.790 | 16.330 | 15.790 | 16.000 | 16.000 | 42,100 |
| 2024-06-05 | 15.270 | 16.280 | 15.240 | 16.180 | 16.180 | 211,100 |
| 2024-06-04 | 14.470 | 15.470 | 14.460 | 15.280 | 15.280 | 227,000 |
| 2024-06-03 | 15.110 | 15.320 | 14.300 | 14.460 | 14.460 | 231,100 |
| 2024-05-31 | 15.890 | 15.890 | 15.000 | 15.110 | 15.110 | 273,700 |
| 2024-05-30 | 15.910 | 16.120 | 15.880 | 15.920 | 15.920 | 44,800 |
| 2024-05-29 | 16.000 | 16.130 | 15.830 | 15.980 | 15.980 | 45,500 |
| 2024-05-28 | 16.100 | 16.390 | 15.580 | 15.920 | 15.920 | 250,900 |
| 2024-05-27 | 16.300 | 16.420 | 15.660 | 16.100 | 16.100 | 201,100 |
| 2024-05-24 | 17.090 | 17.470 | 15.520 | 16.300 | 16.300 | 331,900 |
| 2024-05-23 | 16.810 | 17.700 | 16.810 | 17.090 | 17.090 | 236,400 |
| 2024-05-22 | 16.660 | 16.820 | 16.430 | 16.810 | 16.810 | 126,100 |
| 2024-05-21 | 17.120 | 17.120 | 16.290 | 16.650 | 16.650 | 177,600 |
| 2024-05-20 | 17.190 | 17.820 | 16.700 | 16.870 | 16.870 | 369,400 |
| 2024-05-17 | 17.250 | 17.360 | 17.100 | 17.170 | 17.170 | 51,300 |
| 2024-05-16 | 17.250 | 17.720 | 16.980 | 17.230 | 17.230 | 252,800 |
| 2024-05-15 | 17.960 | 17.970 | 17.060 | 17.440 | 17.440 | 326,100 |
| 2024-05-14 | 16.740 | 18.990 | 16.700 | 17.600 | 17.600 | 3,087,300 |
| 2024-05-13 | 16.700 | 16.800 | 16.200 | 16.690 | 16.690 | 268,900 |
| 2024-05-10 | 16.480 | 16.710 | 16.420 | 16.570 | 16.570 | 22,800 |
| 2024-05-08 | 16.600 | 16.630 | 16.400 | 16.400 | 16.400 | 39,100 |
| 2024-05-07 | 16.440 | 16.610 | 16.250 | 16.520 | 16.520 | 41,600 |
| 2024-05-06 | 16.560 | 16.560 | 16.250 | 16.360 | 16.360 | 100,700 |
| 2024-05-03 | 16.740 | 16.900 | 16.400 | 16.400 | 16.400 | 79,300 |
| 2024-05-02 | 16.730 | 16.750 | 16.550 | 16.700 | 16.700 | 53,200 |
| 2024-04-30 | 16.710 | 16.880 | 16.420 | 16.520 | 16.520 | 46,000 |
| 2024-04-29 | 16.830 | 16.900 | 16.460 | 16.540 | 16.540 | 82,900 |
| 2024-04-27 | 16.550 | 16.910 | 16.250 | 16.660 | 16.660 | 153,800 |
| 2024-04-26 | 16.640 | 16.640 | 16.300 | 16.500 | 16.500 | 87,600 |
| 2024-04-25 | 16.700 | 16.760 | 16.250 | 16.500 | 16.500 | 114,200 |
| 2024-04-24 | 16.800 | 16.920 | 16.410 | 16.520 | 16.520 | 83,100 |
| 2024-04-23 | 16.800 | 16.840 | 16.550 | 16.580 | 16.580 | 67,400 |
| 2024-04-22 | 16.930 | 16.930 | 16.600 | 16.700 | 16.700 | 100,000 |
| 2024-04-19 | 16.780 | 16.980 | 16.710 | 16.850 | 16.850 | 107,500 |
| 2024-04-18 | 16.900 | 16.900 | 16.550 | 16.610 | 16.610 | 55,800 |
| 2024-04-17 | 16.870 | 16.950 | 16.720 | 16.800 | 16.800 | 63,700 |
| 2024-04-16 | 16.930 | 17.090 | 16.840 | 16.860 | 16.860 | 71,400 |
| 2024-04-15 | 16.890 | 16.910 | 16.700 | 16.880 | 16.880 | 76,800 |
| 2024-04-12 | 16.950 | 17.050 | 16.500 | 16.630 | 16.630 | 114,300 |
| 2024-04-11 | 17.030 | 17.190 | 16.720 | 16.900 | 16.900 | 84,900 |
| 2024-04-10 | 16.840 | 17.040 | 16.740 | 16.920 | 16.920 | 75,000 |
| 2024-04-09 | 17.000 | 17.200 | 16.720 | 16.820 | 16.820 | 195,100 |
| 2024-04-08 | 16.720 | 17.250 | 16.370 | 16.990 | 16.990 | 235,900 |
| 2024-04-05 | 16.370 | 16.850 | 16.370 | 16.560 | 16.560 | 153,500 |
| 2024-04-04 | 16.300 | 16.540 | 16.240 | 16.520 | 16.520 | 106,600 |
| 2024-04-03 | 16.790 | 16.790 | 16.130 | 16.230 | 16.230 | 249,000 |
| 2024-04-02 | 16.500 | 16.600 | 15.980 | 16.330 | 16.330 | 385,500 |
| 2024-04-01 | 16.730 | 16.820 | 16.420 | 16.430 | 16.430 | 355,800 |
| 2024-03-29 | 16.690 | 16.750 | 16.470 | 16.700 | 16.700 | 45,200 |
| 2024-03-28 | 16.600 | 16.880 | 16.400 | 16.650 | 16.650 | 131,800 |
| 2024-03-27 | 16.910 | 17.070 | 16.400 | 16.600 | 16.600 | 133,100 |
| 2024-03-26 | 16.750 | 16.940 | 16.710 | 16.830 | 16.830 | 66,100 |
| 2024-03-25 | 16.950 | 16.990 | 16.500 | 16.740 | 16.740 | 96,700 |
| 2024-03-22 | 16.960 | 17.070 | 16.700 | 17.050 | 17.050 | 53,000 |
| 2024-03-21 | 17.090 | 17.630 | 16.910 | 16.930 | 16.930 | 117,200 |
| 2024-03-20 | 17.020 | 17.270 | 16.780 | 16.940 | 16.940 | 144,400 |
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.