Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	17.020	17.270	16.780	16.940	16.940	144,400
2024-03-19	17.450	17.540	16.520	17.090	17.090	187,000
2024-03-18	17.470	17.510	17.360	17.410	17.410	69,000
2024-03-15	17.440	17.520	17.370	17.470	17.470	28,500
2024-03-14	17.550	17.620	17.290	17.440	17.440	96,100
2024-03-13	17.500	17.560	17.400	17.540	17.540	76,300
2024-03-12	17.550	17.550	17.410	17.430	17.430	66,400
2024-03-11	17.440	17.600	17.360	17.530	17.530	103,800
2024-03-07	17.500	17.660	17.420	17.460	17.460	92,600
2024-03-06	17.450	17.670	17.450	17.500	17.500	76,800
2024-03-05	17.690	17.810	17.350	17.480	17.480	166,100
2024-03-04	17.650	17.950	17.570	17.660	17.660	155,400
2024-03-01	17.910	17.970	17.620	17.690	17.690	79,100
2024-02-29	17.680	17.960	17.660	17.910	17.910	59,200
2024-02-28	17.440	18.000	17.140	17.610	17.610	181,800
2024-02-27	17.740	17.860	17.350	17.440	17.440	67,800
2024-02-26	17.580	17.900	17.410	17.710	17.710	254,000
2024-02-22	17.450	18.060	17.300	17.330	17.330	138,300
2024-02-21	18.550	18.550	17.190	17.260	17.260	489,800
2024-02-20	18.160	19.700	18.150	18.400	18.400	1,998,700
2024-02-19	17.900	18.170	17.800	18.000	18.000	156,600
2024-02-16	17.880	18.220	17.800	17.840	17.840	82,700
2024-02-15	18.340	18.450	17.490	17.830	17.830	247,500
2024-02-14	17.740	18.790	17.740	18.160	18.160	357,800
2024-02-13	17.700	17.800	17.440	17.650	17.650	102,100
2024-02-12	18.140	18.330	16.000	17.470	17.470	556,200
2024-02-09	18.470	18.490	18.020	18.150	18.150	232,900
2024-02-08	18.740	18.800	18.480	18.490	18.490	60,100
2024-02-07	18.840	19.100	18.430	18.740	18.740	110,600
2024-02-06	18.810	19.170	18.730	18.760	18.760	133,500
2024-02-05	18.650	18.950	18.640	18.840	18.840	87,400
2024-02-02	19.000	19.000	18.600	18.680	18.680	53,200
2024-02-01	18.570	19.190	18.420	18.690	18.690	339,800
2024-01-31	18.810	18.890	18.400	18.570	18.570	113,600
2024-01-30	18.700	18.800	18.220	18.790	18.790	211,900
2024-01-29	18.410	18.840	18.270	18.570	18.570	113,000
2024-01-26	18.310	18.900	18.160	18.370	18.370	168,400
2024-01-25	18.500	18.630	18.140	18.300	18.300	162,600
2024-01-24	18.940	19.000	18.340	18.490	18.490	296,300
2024-01-23	18.960	19.180	18.690	18.900	18.900	180,300
2024-01-22	19.120	19.120	18.730	18.900	18.900	137,700
2024-01-19	18.990	18.990	18.360	18.840	18.840	131,400
2024-01-18	18.520	19.200	18.520	18.800	18.800	239,500
2024-01-17	18.550	18.750	18.470	18.520	18.520	126,100
2024-01-16	18.660	18.660	18.290	18.400	18.400	108,800
2024-01-15	18.990	18.990	17.810	18.660	18.660	344,200
2024-01-12	18.600	19.790	18.150	18.200	18.200	349,400
2024-01-11	18.450	18.840	18.110	18.430	18.430	204,300
2024-01-10	18.870	19.390	18.180	18.510	18.510	352,000
2024-01-09	17.750	20.000	17.740	18.700	18.700	2,343,800
2024-01-08	16.940	17.980	16.810	17.480	17.480	374,500
2024-01-05	16.740	17.090	16.600	16.940	16.940	206,400
2024-01-04	16.810	17.100	16.240	16.730	16.730	155,700
2024-01-03	16.850	17.060	16.000	16.800	16.800	243,000
2023-12-29	16.850	17.160	15.750	15.750	15.750	314,100
2023-12-28	17.110	17.240	16.520	16.980	16.980	139,400
2023-12-27	17.690	17.730	16.600	17.070	17.070	428,200
2023-12-26	17.490	18.050	17.490	17.690	17.690	210,300
2023-12-25	17.150	18.000	17.010	17.470	17.470	444,600
2023-12-22	16.380	17.390	16.370	17.150	17.150	325,200

← NewerPage 12 of 22 · 1,273 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.