Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	19.980	21.500	19.910	20.540	20.540	1,043,200
2023-09-27	19.750	20.000	19.730	19.820	19.820	109,500
2023-09-26	20.080	20.080	19.350	19.830	19.830	90,700
2023-09-25	19.860	19.960	19.410	19.840	19.840	130,600
2023-09-22	19.590	19.590	18.570	19.520	19.520	188,500
2023-09-21	19.880	20.050	19.040	19.230	19.230	124,300
2023-09-20	20.440	20.700	18.000	19.980	19.980	458,800
2023-09-19	21.100	21.170	19.980	20.310	20.310	174,100
2023-09-18	21.610	22.070	20.500	21.100	21.100	292,600
2023-09-15	20.060	21.690	19.250	21.530	21.530	340,400
2023-09-14	22.500	22.500	16.950	20.070	20.070	769,700
2023-09-13	23.230	23.290	22.000	22.420	22.420	325,000
2023-09-12	23.210	23.500	22.500	23.200	23.200	320,100
2023-09-11	21.990	24.900	21.000	22.780	22.780	1,342,700
2023-09-08	22.040	22.300	21.100	21.590	21.590	561,700
2023-09-07	23.810	23.820	20.260	22.040	22.040	1,339,300
2023-09-06	24.410	25.170	23.760	23.830	23.830	628,900
2023-09-05	24.890	25.170	23.600	24.320	24.320	814,500
2023-09-04	23.920	25.000	23.600	24.700	24.700	1,306,100
2023-09-01	21.400	26.000	21.400	23.600	23.600	8,611,600
2023-08-31	21.600	21.970	20.500	21.100	21.100	907,700
2023-08-30	20.090	23.900	19.820	21.350	21.350	6,388,500
2023-08-29	19.880	20.160	19.520	19.930	19.930	462,700
2023-08-28	19.890	20.220	19.220	19.840	19.840	712,300
2023-08-25	20.250	20.300	19.770	19.880	19.880	268,700
2023-08-24	19.650	21.340	19.460	20.010	20.010	1,540,400
2023-08-23	19.800	19.900	19.400	19.720	19.720	437,300
2023-08-22	20.010	20.330	19.290	19.820	19.820	772,600
2023-08-21	20.300	20.480	19.800	20.150	20.150	488,300
2023-08-18	20.110	20.400	19.200	20.040	20.040	475,000
2023-08-17	20.970	21.000	19.730	20.100	20.100	850,500
2023-08-16	19.610	21.300	18.710	19.960	19.960	1,907,000
2023-08-15	19.300	21.790	18.350	19.610	19.610	2,433,400
2023-08-14	18.900	22.600	18.520	19.360	19.360	4,193,800
2023-08-11	18.990	19.620	16.700	18.580	18.580	2,380,700
2023-08-10	15.900	20.020	15.700	18.990	18.990	9,079,300
2023-08-09	14.320	15.900	14.260	15.310	15.310	1,217,600
2023-08-08	14.830	14.890	14.150	14.250	14.250	439,200
2023-08-07	14.380	15.130	13.630	14.790	14.790	722,400
2023-08-04	15.070	15.100	14.090	14.380	14.380	461,100
2023-08-03	15.090	15.190	14.700	14.900	14.900	434,900
2023-08-02	14.960	15.300	14.600	15.000	15.000	648,000
2023-08-01	14.630	15.410	14.580	14.850	14.850	865,200
2023-07-31	14.800	14.950	14.430	14.590	14.590	463,900
2023-07-28	15.270	15.270	14.400	14.680	14.680	1,583,900
2023-07-27	12.640	17.200	12.600	15.270	15.270	15,200,700
2023-07-26	12.320	12.630	12.310	12.500	12.500	366,800
2023-07-25	12.390	12.800	12.070	12.440	12.440	586,200
2023-07-24	12.330	12.380	12.070	12.340	12.340	254,000
2023-07-21	12.190	12.400	12.000	12.310	12.310	294,100
2023-07-20	12.260	12.260	12.050	12.190	12.190	172,700
2023-07-19	11.970	12.290	11.920	12.170	12.170	364,900
2023-07-18	11.990	12.060	11.900	11.960	11.960	209,700
2023-07-17	11.970	12.040	11.930	11.980	11.980	127,600
2023-07-14	11.920	12.020	11.790	11.960	11.960	174,500
2023-07-13	12.000	12.080	11.830	11.830	11.830	157,900
2023-07-12	11.800	12.020	11.710	11.980	11.980	260,200
2023-07-11	11.680	11.780	11.670	11.760	11.760	79,900
2023-07-10	11.770	11.880	11.640	11.680	11.680	121,700
2023-07-07	11.550	11.800	11.400	11.760	11.760	246,100

← NewerPage 14 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.