Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	7.230	7.370	7.200	7.330	7.330	49,000
2022-07-25	7.200	7.450	7.160	7.270	7.270	44,300
2022-07-22	7.190	7.320	7.120	7.290	7.290	16,700
2022-07-21	7.270	7.370	7.070	7.150	7.150	45,500
2022-07-20	7.390	7.400	7.230	7.290	7.290	33,400
2022-07-19	7.450	7.450	7.230	7.350	7.350	18,900
2022-07-18	7.290	7.490	7.290	7.410	7.410	39,300
2022-07-15	7.400	7.400	7.300	7.350	7.350	19,300
2022-07-14	7.430	7.540	7.330	7.400	7.400	19,700
2022-07-13	7.490	7.490	7.230	7.350	7.350	101,500
2022-07-12	7.460	7.570	7.350	7.400	7.400	37,600
2022-07-11	7.390	7.580	7.390	7.540	7.540	66,400
2022-07-08	7.410	7.590	7.330	7.420	7.420	52,800
2022-07-07	7.390	7.400	7.280	7.400	7.400	20,200
2022-07-06	7.330	7.390	7.200	7.380	7.380	47,700
2022-07-05	7.320	7.480	7.150	7.270	7.270	49,800
2022-07-04	7.470	7.770	7.260	7.400	7.400	124,300
2022-07-01	7.820	7.820	7.070	7.760	7.760	331,900
2022-06-30	8.380	8.380	8.010	8.150	7.370	462,300
2022-06-29	8.400	8.510	8.380	8.380	7.578	136,600
2022-06-28	8.570	8.800	8.300	8.520	7.705	259,500
2022-06-27	8.550	8.700	8.440	8.530	7.714	192,900
2022-06-24	8.400	8.600	8.350	8.500	7.687	91,800
2022-06-23	8.230	8.590	8.220	8.350	7.551	60,400
2022-06-22	8.480	8.550	8.230	8.360	7.560	135,800
2022-06-21	8.510	9.240	8.060	8.480	7.668	500,800
2022-06-20	8.390	8.760	8.390	8.510	7.696	156,000
2022-06-17	8.310	8.540	8.130	8.370	7.569	107,400
2022-06-16	8.350	8.500	8.160	8.370	7.569	118,200
2022-06-15	8.200	8.440	8.140	8.240	7.451	65,200
2022-06-14	7.960	8.400	7.960	8.130	7.352	65,800
2022-06-10	8.090	8.360	8.030	8.180	7.397	111,000
2022-06-09	8.140	8.140	7.830	8.130	7.352	35,100
2022-06-08	8.170	8.170	8.030	8.090	7.316	54,100
2022-06-07	8.070	8.190	8.000	8.140	7.361	71,600
2022-06-06	8.080	8.200	8.000	8.200	7.415	95,600
2022-06-03	8.110	8.280	7.860	8.040	7.271	111,200
2022-06-02	8.120	8.120	7.720	8.000	7.234	150,100
2022-06-01	8.010	8.350	8.000	8.120	7.343	92,900
2022-05-31	8.330	8.500	7.770	8.010	7.243	144,500
2022-05-30	7.960	8.520	7.700	8.220	7.433	359,700
2022-05-27	7.990	8.050	7.700	8.050	7.280	121,900
2022-05-26	7.750	7.900	7.400	7.690	6.954	81,900
2022-05-25	7.370	7.800	7.190	7.690	6.954	167,600
2022-05-24	6.920	7.550	6.700	7.330	6.629	339,300
2022-05-23	7.040	7.060	6.700	6.960	6.294	40,100
2022-05-20	7.050	7.300	7.010	7.040	6.366	124,800
2022-05-19	7.070	7.110	7.030	7.090	6.411	7,100
2022-05-18	7.070	7.140	7.010	7.040	6.366	31,300
2022-05-17	7.000	7.150	6.950	7.020	6.348	43,500
2022-05-16	7.160	7.200	6.920	7.090	6.411	17,500
2022-05-13	6.950	7.280	6.870	7.080	6.402	40,700
2022-05-12	6.960	7.280	6.870	7.010	6.339	62,100
2022-05-11	6.970	7.250	6.970	7.010	6.339	31,900
2022-05-06	6.910	7.060	6.890	6.990	6.321	21,400
2022-05-05	6.950	6.990	6.840	6.870	6.213	19,100
2022-05-04	6.970	7.070	6.750	6.920	6.258	46,100
2022-04-29	7.120	7.510	6.870	6.970	6.303	162,300
2022-04-28	7.110	7.490	7.110	7.150	6.466	38,300
2022-04-27	7.210	7.300	7.120	7.230	6.538	30,400

← NewerPage 19 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.