Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	7.320	7.410	7.070	7.130	7.130	32,200
2022-10-17	7.150	7.340	7.150	7.240	7.240	10,400
2022-10-14	7.100	7.240	6.950	7.090	7.090	21,300
2022-10-13	7.210	7.210	7.000	7.070	7.070	8,600
2022-10-12	7.040	7.240	7.040	7.200	7.200	8,400
2022-10-11	7.020	7.050	6.930	7.040	7.040	8,400
2022-10-10	7.040	7.040	6.750	6.980	6.980	54,200
2022-10-07	7.340	7.340	6.990	7.080	7.080	6,400
2022-10-06	7.070	7.350	7.070	7.140	7.140	54,000
2022-10-05	6.900	7.630	6.880	7.000	7.000	128,200
2022-10-04	6.960	7.080	6.640	6.840	6.840	19,400
2022-10-03	6.780	7.400	6.590	6.870	6.870	97,700
2022-09-30	6.960	6.960	6.460	6.750	6.750	30,900
2022-09-29	6.940	7.150	6.660	6.810	6.810	57,000
2022-09-28	6.840	7.220	6.840	6.890	6.890	29,100
2022-09-27	6.750	7.110	6.520	6.780	6.780	20,500
2022-09-26	7.070	7.560	6.520	6.760	6.760	143,800
2022-09-23	7.420	7.430	6.980	7.060	7.060	79,600
2022-09-22	7.220	7.490	7.220	7.450	7.450	24,600
2022-09-21	7.300	7.350	7.080	7.340	7.340	87,200
2022-09-20	7.630	7.760	7.360	7.440	7.440	120,300
2022-09-19	7.860	7.860	7.620	7.650	7.650	71,400
2022-09-16	7.720	8.090	7.670	7.790	7.790	140,500
2022-09-15	7.590	7.730	7.580	7.670	7.670	38,600
2022-09-14	7.780	7.780	7.580	7.710	7.710	111,100
2022-09-13	7.710	7.920	7.710	7.800	7.800	70,200
2022-09-12	7.700	7.970	7.700	7.940	7.940	54,300
2022-09-09	7.710	8.100	7.610	7.860	7.860	201,800
2022-09-08	7.660	7.920	7.630	7.780	7.780	51,000
2022-09-07	7.640	7.950	7.600	7.750	7.750	98,700
2022-09-06	7.670	7.800	7.500	7.690	7.690	125,500
2022-09-05	7.610	8.180	7.500	7.640	7.640	447,400
2022-09-02	7.700	7.820	7.300	7.560	7.560	264,100
2022-09-01	7.260	8.600	7.220	7.680	7.680	1,222,200
2022-08-31	7.240	7.400	7.210	7.290	7.290	81,900
2022-08-30	7.310	7.410	7.240	7.340	7.340	116,100
2022-08-29	7.260	7.460	7.250	7.330	7.330	94,600
2022-08-26	7.300	7.330	7.250	7.280	7.280	19,400
2022-08-25	7.300	7.310	7.250	7.290	7.290	25,700
2022-08-24	7.270	7.340	7.250	7.290	7.290	28,200
2022-08-23	7.230	7.280	7.190	7.260	7.260	121,000
2022-08-22	7.280	7.280	7.180	7.230	7.230	28,800
2022-08-19	7.280	7.280	7.150	7.200	7.200	79,400
2022-08-18	7.250	7.320	7.220	7.290	7.290	40,000
2022-08-17	7.250	7.260	7.210	7.230	7.230	25,000
2022-08-16	7.250	7.280	7.170	7.250	7.250	44,500
2022-08-15	7.310	7.310	7.190	7.240	7.240	37,900
2022-08-12	7.240	7.480	7.110	7.300	7.300	95,400
2022-08-11	7.300	7.320	7.210	7.250	7.250	19,700
2022-08-10	7.300	7.300	7.180	7.270	7.270	21,600
2022-08-09	7.360	7.460	7.250	7.270	7.270	32,000
2022-08-08	7.410	7.430	7.120	7.310	7.310	150,700
2022-08-05	7.330	7.380	7.140	7.180	7.180	40,100
2022-08-04	7.340	7.340	7.300	7.320	7.320	10,100
2022-08-03	7.350	7.390	7.320	7.340	7.340	7,100
2022-08-02	7.410	7.510	7.280	7.340	7.340	38,000
2022-08-01	7.590	7.590	7.440	7.500	7.500	55,400
2022-07-29	7.490	7.500	7.400	7.470	7.470	28,500
2022-07-28	7.310	7.900	7.270	7.430	7.430	301,700
2022-07-27	7.370	7.400	7.240	7.270	7.270	40,000

← NewerPage 18 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.