Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	8.200	8.270	8.060	8.100	8.100	88,100
2023-01-11	7.900	8.400	7.880	8.160	8.160	447,000
2023-01-10	7.950	8.090	7.780	7.890	7.890	94,800
2023-01-09	7.830	8.100	7.810	7.940	7.940	181,700
2023-01-06	7.890	7.900	7.810	7.860	7.860	38,100
2023-01-05	7.890	7.940	7.760	7.850	7.850	37,500
2023-01-04	7.760	7.940	7.700	7.890	7.890	76,400
2023-01-03	7.680	7.770	7.670	7.740	7.740	30,300
2022-12-30	7.760	7.800	7.650	7.690	7.690	49,500
2022-12-29	7.570	7.750	7.510	7.700	7.700	56,300
2022-12-28	7.500	7.680	7.490	7.570	7.570	79,900
2022-12-27	7.480	7.570	7.470	7.540	7.540	54,400
2022-12-26	7.570	7.570	7.440	7.500	7.500	61,600
2022-12-23	7.590	7.630	7.530	7.540	7.540	56,300
2022-12-22	7.540	7.630	7.490	7.570	7.570	59,200
2022-12-21	7.630	7.690	7.520	7.570	7.570	70,600
2022-12-20	7.630	7.710	7.560	7.580	7.580	65,900
2022-12-19	7.730	7.730	7.550	7.630	7.630	55,300
2022-12-16	7.570	7.790	7.460	7.680	7.680	158,900
2022-12-15	7.990	8.010	7.510	7.630	7.630	309,200
2022-12-14	8.340	8.340	7.890	8.040	8.040	154,400
2022-12-13	8.250	8.350	7.950	8.090	8.090	180,600
2022-12-12	7.990	8.420	7.890	8.180	8.180	715,700
2022-12-09	8.010	8.010	7.830	7.990	7.990	32,000
2022-12-08	8.050	8.050	7.870	7.960	7.960	45,400
2022-12-07	7.820	8.480	7.810	7.990	7.990	689,000
2022-12-06	7.820	7.820	7.750	7.810	7.810	13,000
2022-12-05	7.700	7.830	7.700	7.760	7.760	17,300
2022-12-02	7.840	7.900	7.680	7.770	7.770	20,600
2022-12-01	7.820	7.840	7.770	7.830	7.830	6,700
2022-11-30	7.840	8.090	7.760	7.820	7.820	51,700
2022-11-29	7.810	7.810	7.720	7.790	7.790	11,700
2022-11-28	7.800	7.850	7.680	7.730	7.730	31,800
2022-11-25	7.800	8.350	7.550	7.700	7.700	204,800
2022-11-24	7.800	7.860	7.700	7.820	7.820	17,400
2022-11-23	7.550	7.910	7.540	7.790	7.790	25,700
2022-11-22	7.880	7.880	7.570	7.700	7.700	102,400
2022-11-21	7.760	8.400	7.440	7.470	7.470	431,100
2022-11-18	7.680	7.890	7.670	7.740	7.740	30,900
2022-11-17	7.680	7.900	7.590	7.640	7.640	19,800
2022-11-16	7.550	7.720	7.550	7.630	7.630	15,800
2022-11-15	7.690	7.740	7.420	7.580	7.580	21,600
2022-11-14	7.760	7.800	7.570	7.650	7.650	23,600
2022-11-11	7.590	7.710	7.490	7.650	7.650	25,600
2022-11-10	7.470	7.600	7.440	7.560	7.560	23,500
2022-11-09	7.630	7.640	7.460	7.460	7.460	21,500
2022-11-08	7.600	7.640	7.320	7.630	7.630	75,200
2022-11-07	7.630	7.680	7.600	7.650	7.650	49,000
2022-11-03	7.620	7.760	7.560	7.590	7.590	21,800
2022-11-02	7.680	7.810	7.640	7.690	7.690	25,600
2022-11-01	7.770	7.830	7.610	7.680	7.680	36,500
2022-10-31	7.510	8.000	7.500	7.770	7.770	208,400
2022-10-28	7.310	8.000	7.130	7.490	7.490	402,000
2022-10-27	7.220	7.420	7.130	7.340	7.340	65,100
2022-10-26	7.240	7.260	7.200	7.220	7.220	15,400
2022-10-25	7.130	7.230	7.100	7.190	7.190	29,000
2022-10-24	7.140	7.180	7.080	7.140	7.140	9,800
2022-10-21	7.150	7.220	7.030	7.140	7.140	13,400
2022-10-20	7.260	7.270	7.090	7.190	7.190	13,400
2022-10-19	7.150	7.330	7.060	7.150	7.150	22,300

← NewerPage 17 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.