Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	16.950	17.050	16.320	16.320	16.320	207,000
2023-12-20	16.030	17.200	16.020	16.740	16.740	637,600
2023-12-19	15.600	16.000	15.370	15.970	15.970	137,200
2023-12-18	15.290	16.200	15.200	15.470	15.470	246,200
2023-12-15	14.930	15.290	14.850	15.030	15.030	224,700
2023-12-14	14.950	15.280	14.600	14.920	14.920	163,900
2023-12-13	14.990	15.300	14.010	15.090	15.090	458,800
2023-12-12	16.280	17.700	14.540	14.900	14.900	1,376,400
2023-12-11	14.690	17.200	14.680	16.660	16.660	2,293,700
2023-12-08	15.090	15.260	14.500	14.690	14.690	128,100
2023-12-07	14.870	15.280	14.650	14.890	14.890	124,100
2023-12-06	15.400	15.600	14.760	15.000	15.000	366,500
2023-12-05	14.460	17.160	13.300	15.580	15.580	2,045,500
2023-12-04	15.570	15.580	14.500	14.500	14.500	144,300
2023-12-01	15.720	16.020	15.510	15.580	15.580	67,700
2023-11-30	16.060	16.280	15.710	15.950	15.950	60,100
2023-11-29	16.200	16.320	15.650	16.100	16.100	81,300
2023-11-28	16.110	16.750	16.110	16.210	16.210	38,600
2023-11-27	16.510	16.800	15.630	16.020	16.020	205,700
2023-11-24	16.890	17.180	16.230	16.410	16.410	177,900
2023-11-23	17.600	17.690	16.580	16.620	16.620	95,900
2023-11-22	17.910	18.100	17.500	17.600	17.600	185,900
2023-11-21	16.510	17.990	16.510	17.910	17.910	700,700
2023-11-20	16.700	16.860	16.500	16.500	16.500	37,800
2023-11-17	16.890	17.280	16.310	16.800	16.800	77,400
2023-11-16	16.090	17.600	16.090	17.240	17.240	568,300
2023-11-15	14.230	16.090	14.230	16.080	16.080	383,700
2023-11-14	15.720	15.840	14.220	14.760	14.760	489,700
2023-11-13	17.910	17.920	15.710	16.000	16.000	552,400
2023-11-10	18.340	18.360	17.470	17.870	17.870	232,100
2023-11-09	18.530	18.580	18.200	18.220	18.220	81,900
2023-11-08	18.650	18.930	18.300	18.400	18.400	148,300
2023-11-07	18.720	18.780	18.400	18.650	18.650	67,100
2023-11-06	18.260	18.800	18.240	18.630	18.630	69,700
2023-11-03	18.370	18.460	18.210	18.350	18.350	53,600
2023-11-02	18.390	18.490	18.260	18.370	18.370	45,500
2023-11-01	18.100	18.500	18.060	18.280	18.280	96,900
2023-10-31	18.730	18.730	18.000	18.130	18.130	184,300
2023-10-30	18.500	18.970	18.300	18.580	18.580	161,100
2023-10-27	18.880	19.000	18.250	18.510	18.510	116,900
2023-10-26	19.150	19.400	18.600	18.770	18.770	138,900
2023-10-25	19.020	19.200	18.820	19.010	19.010	66,700
2023-10-24	19.200	19.200	18.560	18.720	18.720	96,600
2023-10-23	18.540	19.410	18.540	18.900	18.900	156,600
2023-10-20	19.120	19.120	18.540	18.600	18.600	129,000
2023-10-19	19.490	19.600	18.900	19.110	19.110	96,700
2023-10-18	19.060	19.780	18.810	19.290	19.290	244,000
2023-10-17	18.560	19.020	18.420	18.900	18.900	190,600
2023-10-16	18.330	18.700	18.100	18.500	18.500	225,100
2023-10-13	18.290	18.480	18.130	18.330	18.330	150,200
2023-10-12	18.980	19.000	18.010	18.260	18.260	329,600
2023-10-11	18.960	19.060	18.600	19.000	19.000	69,100
2023-10-10	18.830	19.200	18.500	18.800	18.800	175,200
2023-10-09	18.550	18.900	18.490	18.800	18.800	214,400
2023-10-06	19.200	19.570	18.400	18.550	18.550	312,900
2023-10-05	19.120	19.440	18.510	18.910	18.910	274,000
2023-10-04	19.520	19.770	19.020	19.160	19.160	242,300
2023-10-03	20.120	20.270	19.410	19.520	19.520	226,100
2023-10-02	20.390	20.390	20.100	20.190	20.190	78,700
2023-09-29	20.680	20.690	19.700	20.120	20.120	236,500

← NewerPage 13 of 22 · 1,270 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.