Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	11.200	11.720	11.110	11.490	11.490	532,000
2023-07-05	12.250	12.360	11.580	11.900	11.900	893,700
2023-07-04	12.660	12.790	11.980	12.250	12.250	777,600
2023-07-03	12.750	12.800	12.550	12.650	12.650	314,900
2023-06-30	12.640	12.870	12.500	12.720	12.720	294,200
2023-06-29	12.800	12.830	12.500	12.640	12.640	227,800
2023-06-28	12.700	12.850	12.360	12.760	12.760	437,500
2023-06-27	12.400	12.950	12.200	12.570	12.570	525,600
2023-06-26	12.960	12.960	12.030	12.390	12.390	468,800
2023-06-23	12.800	12.800	12.000	12.540	12.540	491,200
2023-06-22	12.350	12.950	12.350	12.700	12.700	591,500
2023-06-21	12.210	12.500	12.140	12.440	12.440	348,500
2023-06-20	12.290	12.490	12.020	12.210	12.210	438,400
2023-06-19	12.000	12.500	12.000	12.250	12.250	365,000
2023-06-16	12.340	12.680	11.800	11.910	11.910	751,200
2023-06-15	12.230	12.490	12.100	12.320	12.320	428,000
2023-06-14	12.170	12.400	11.900	12.330	12.330	580,500
2023-06-13	11.790	12.340	11.360	12.060	12.060	884,300
2023-06-09	11.780	12.200	11.500	11.750	11.750	640,100
2023-06-08	11.680	11.810	11.550	11.720	11.720	197,000
2023-06-07	11.840	11.980	11.510	11.620	11.620	454,600
2023-06-06	11.890	11.900	11.500	11.740	11.740	336,700
2023-06-05	11.830	12.190	11.700	11.900	11.900	385,200
2023-06-02	11.850	12.200	11.610	11.840	11.840	1,150,400
2023-06-01	12.300	12.410	11.740	12.080	12.080	1,052,800
2023-05-31	11.380	13.330	11.330	12.190	12.190	4,410,400
2023-05-30	11.600	11.740	11.070	11.380	11.380	740,500
2023-05-29	11.400	11.810	11.210	11.560	11.560	456,600
2023-05-26	11.100	11.580	11.000	11.210	11.210	379,900
2023-05-25	11.120	11.200	10.900	11.000	11.000	338,900
2023-05-24	11.200	11.290	10.800	11.040	11.040	207,800
2023-05-23	11.170	11.290	10.810	11.020	11.020	343,900
2023-05-22	10.950	11.580	10.620	10.970	10.970	755,800
2023-05-19	10.850	10.850	10.510	10.690	10.690	134,800
2023-05-18	10.770	11.070	10.410	10.820	10.820	512,200
2023-05-17	10.860	10.870	10.520	10.660	10.660	327,900
2023-05-16	10.790	11.200	10.650	10.730	10.730	509,800
2023-05-15	10.800	11.000	10.400	10.640	10.640	436,000
2023-05-12	11.010	11.010	10.500	10.790	10.790	247,600
2023-05-11	11.040	11.500	10.590	10.910	10.910	1,094,400
2023-05-10	9.850	11.640	9.800	10.700	10.700	2,222,900
2023-05-08	11.350	11.380	9.670	9.700	9.700	2,316,500
2023-05-05	11.060	11.880	11.050	11.300	11.300	144,300
2023-05-04	10.940	11.200	10.910	11.080	11.080	139,200
2023-05-03	11.510	11.510	10.890	11.000	11.000	225,700
2023-05-02	11.830	12.100	10.620	11.440	11.440	540,600
2023-04-28	12.150	12.180	11.760	11.920	11.920	158,700
2023-04-27	12.110	12.220	11.900	11.920	11.920	244,600
2023-04-26	12.500	12.570	11.920	12.100	12.100	526,200
2023-04-25	11.930	12.800	11.800	12.500	12.500	849,600
2023-04-24	11.900	12.040	11.640	11.930	11.930	223,300
2023-04-21	11.810	12.250	11.740	11.880	11.880	206,600
2023-04-20	11.990	11.990	11.700	11.810	11.810	148,000
2023-04-19	11.730	12.310	11.730	11.920	11.920	280,400
2023-04-18	12.090	12.200	11.710	11.710	11.710	177,600
2023-04-17	11.620	12.500	11.620	11.980	11.980	626,200
2023-04-14	11.840	11.880	11.600	11.600	11.600	176,900
2023-04-13	11.980	12.000	11.200	11.680	11.680	306,300
2023-04-12	12.110	12.320	11.700	11.850	11.850	649,000
2023-04-11	12.390	12.800	11.800	12.110	12.110	1,045,100

← NewerPage 15 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.