Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	12.060	12.430	11.900	12.170	12.170	590,200
2023-04-07	11.890	13.140	11.790	12.060	12.060	2,365,200
2023-04-06	11.930	11.990	11.650	11.870	11.870	237,500
2023-04-05	11.960	12.040	11.600	11.830	11.830	511,200
2023-04-04	12.220	12.440	11.800	11.960	11.960	864,200
2023-04-03	12.270	12.450	11.500	12.180	12.180	1,647,600
2023-03-31	11.480	13.020	11.390	12.200	12.200	7,660,900
2023-03-30	11.150	12.410	10.600	11.330	11.330	3,448,000
2023-03-29	11.340	12.220	10.710	11.050	11.050	3,793,200
2023-03-28	9.170	12.730	9.170	11.540	11.540	17,543,900
2023-03-27	9.220	9.250	9.150	9.160	9.160	135,600
2023-03-24	9.180	9.230	9.150	9.160	9.160	62,400
2023-03-23	9.220	9.310	9.000	9.180	9.180	273,100
2023-03-22	9.170	9.240	9.140	9.240	9.240	110,700
2023-03-21	9.280	9.280	9.100	9.190	9.190	67,200
2023-03-20	9.150	9.240	9.090	9.170	9.170	62,600
2023-03-17	9.190	9.250	9.060	9.130	9.130	105,600
2023-03-16	9.350	9.350	9.110	9.170	9.170	143,600
2023-03-15	9.200	9.400	9.160	9.330	9.330	195,100
2023-03-14	9.110	9.420	9.080	9.220	9.220	222,900
2023-03-13	9.140	9.230	9.050	9.100	9.100	117,800
2023-03-10	9.090	9.200	9.000	9.120	9.120	101,200
2023-03-09	9.210	9.270	9.010	9.140	9.140	172,000
2023-03-07	9.270	9.300	9.110	9.170	9.170	139,300
2023-03-06	9.250	9.360	9.130	9.250	9.250	262,100
2023-03-03	8.960	9.400	8.960	9.230	9.230	296,400
2023-03-02	9.130	9.500	8.800	8.940	8.940	512,700
2023-03-01	9.050	9.170	8.990	9.130	9.130	109,900
2023-02-28	8.970	9.100	8.860	9.010	9.010	96,200
2023-02-27	8.990	9.020	8.890	8.940	8.940	77,100
2023-02-24	9.030	9.200	8.900	8.920	8.920	188,300
2023-02-22	8.980	9.100	8.800	8.920	8.920	77,000
2023-02-21	8.800	9.040	8.700	8.980	8.980	124,800
2023-02-20	8.850	8.970	8.790	8.820	8.820	57,200
2023-02-17	9.050	9.130	8.830	8.880	8.880	107,500
2023-02-16	8.840	9.180	8.840	9.000	9.000	266,500
2023-02-15	9.110	9.230	8.700	8.740	8.740	454,200
2023-02-14	9.190	9.420	9.010	9.200	9.200	291,700
2023-02-13	9.120	9.700	8.980	9.270	9.270	560,200
2023-02-10	9.100	9.250	8.900	9.120	9.120	257,200
2023-02-09	9.370	9.470	8.870	9.170	9.170	512,500
2023-02-08	9.160	9.370	8.620	9.270	9.270	1,147,000
2023-02-07	8.580	9.850	8.400	9.120	9.120	3,961,000
2023-02-06	8.210	8.530	8.210	8.480	8.480	213,800
2023-02-03	8.400	8.400	8.100	8.260	8.260	202,700
2023-02-02	8.300	8.620	8.260	8.340	8.340	178,000
2023-02-01	8.470	8.690	8.300	8.390	8.390	227,300
2023-01-31	8.310	8.650	8.240	8.470	8.470	217,700
2023-01-30	8.440	8.760	8.200	8.330	8.330	383,100
2023-01-27	7.980	8.930	7.960	8.460	8.460	1,453,700
2023-01-26	7.970	8.140	7.940	7.970	7.970	69,600
2023-01-25	8.000	8.170	7.770	8.000	8.000	159,400
2023-01-24	8.000	8.030	7.920	8.000	8.000	39,700
2023-01-23	8.070	8.070	7.910	7.980	7.980	74,200
2023-01-20	8.040	8.140	7.940	8.000	8.000	106,200
2023-01-19	8.130	8.130	7.900	8.010	8.010	67,900
2023-01-18	7.980	8.240	7.980	8.110	8.110	48,400
2023-01-17	8.030	8.120	7.940	8.040	8.040	67,900
2023-01-16	8.330	8.350	7.900	8.050	8.050	196,900
2023-01-13	8.160	8.300	8.010	8.250	8.250	56,700

← NewerPage 16 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.