Diod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8.160 | 8.300 | 8.050 | 8.140 | 8.140 | 138,400 |
| 2026-07-24 | 7.910 | 8.130 | 7.710 | 8.090 | 8.090 | 125,100 |
| 2026-07-23 | 7.670 | 8.470 | 7.670 | 8.090 | 8.090 | 283,800 |
| 2026-07-22 | 7.070 | 8.580 | 7.070 | 7.850 | 7.850 | 595,600 |
| 2026-07-21 | 6.710 | 7.110 | 6.700 | 7.030 | 7.030 | 86,200 |
| 2026-07-20 | 6.320 | 6.720 | 6.320 | 6.570 | 6.570 | 100,300 |
| 2026-07-17 | 6.300 | 6.350 | 6.150 | 6.270 | 6.270 | 39,700 |
| 2026-07-16 | 6.440 | 6.480 | 6.190 | 6.260 | 6.260 | 53,900 |
| 2026-07-15 | 6.720 | 6.720 | 6.430 | 6.520 | 6.520 | 22,100 |
| 2026-07-14 | 6.740 | 6.750 | 6.640 | 6.650 | 6.650 | 21,800 |
| 2026-07-13 | 6.800 | 6.890 | 6.700 | 6.850 | 6.850 | 29,800 |
| 2026-07-10 | 6.740 | 6.820 | 6.630 | 6.690 | 6.690 | 50,300 |
| 2026-07-09 | 6.630 | 6.800 | 6.560 | 6.720 | 6.720 | 22,000 |
| 2026-07-08 | 6.430 | 6.660 | 6.430 | 6.640 | 6.640 | 43,400 |
| 2026-07-07 | 6.680 | 6.720 | 6.070 | 6.450 | 6.450 | 139,800 |
| 2026-07-06 | 7.050 | 7.170 | 6.660 | 6.810 | 6.810 | 122,200 |
| 2026-07-03 | 7.320 | 7.470 | 6.960 | 7.320 | 7.320 | 208,100 |
| 2026-07-02 | 7.160 | 7.320 | 7.130 | 7.310 | 7.310 | 53,300 |
| 2026-07-01 | 7.180 | 7.320 | 7.050 | 7.230 | 7.230 | 74,900 |
| 2026-06-30 | 6.880 | 7.520 | 6.790 | 7.270 | 7.270 | 163,900 |
| 2026-06-29 | 6.750 | 7.270 | 6.610 | 6.890 | 6.890 | 268,300 |
| 2026-06-26 | 6.630 | 6.840 | 6.500 | 6.820 | 6.820 | 34,400 |
| 2026-06-25 | 7.230 | 7.230 | 6.350 | 6.720 | 6.720 | 208,900 |
| 2026-06-24 | 7.440 | 7.440 | 7.080 | 7.090 | 7.090 | 139,100 |
| 2026-06-23 | 7.250 | 7.470 | 7.140 | 7.380 | 7.380 | 174,700 |
| 2026-06-22 | 7.830 | 7.920 | 7.200 | 7.290 | 7.290 | 245,500 |
| 2026-06-19 | 8.050 | 8.050 | 7.880 | 7.940 | 7.940 | 50,000 |
| 2026-06-18 | 8.030 | 8.080 | 7.920 | 8.020 | 8.020 | 19,300 |
| 2026-06-17 | 8.080 | 8.130 | 8.060 | 8.120 | 8.120 | 21,500 |
| 2026-06-16 | 8.140 | 8.230 | 7.980 | 8.040 | 8.040 | 50,100 |
| 2026-06-15 | 8.110 | 8.240 | 7.890 | 8.030 | 8.030 | 217,000 |
| 2026-06-11 | 8.010 | 8.230 | 8.010 | 8.130 | 8.130 | 20,700 |
| 2026-06-10 | 7.870 | 8.090 | 7.870 | 8.050 | 8.050 | 50,400 |
| 2026-06-09 | 8.110 | 8.210 | 7.830 | 7.950 | 7.950 | 90,300 |
| 2026-06-08 | 8.890 | 8.890 | 8.060 | 8.190 | 8.190 | 459,300 |
| 2026-06-05 | 9.000 | 9.060 | 8.780 | 8.820 | 8.820 | 45,300 |
| 2026-06-04 | 8.820 | 9.150 | 8.820 | 9.080 | 9.080 | 24,900 |
| 2026-06-03 | 8.940 | 9.040 | 8.780 | 8.910 | 8.910 | 42,700 |
| 2026-06-02 | 8.830 | 9.170 | 8.830 | 9.000 | 9.000 | 77,600 |
| 2026-06-01 | 8.870 | 9.020 | 8.830 | 8.960 | 8.960 | 36,300 |
| 2026-05-29 | 8.890 | 8.940 | 8.860 | 8.920 | 8.920 | 7,500 |
| 2026-05-28 | 8.830 | 8.960 | 8.830 | 8.940 | 8.940 | 20,700 |
| 2026-05-27 | 8.860 | 8.970 | 8.720 | 8.820 | 8.820 | 40,900 |
| 2026-05-26 | 8.980 | 9.030 | 8.870 | 8.960 | 8.960 | 23,400 |
| 2026-05-25 | 9.090 | 9.170 | 8.960 | 9.040 | 9.040 | 45,900 |
| 2026-05-22 | 9.060 | 9.220 | 9.060 | 9.130 | 9.130 | 33,600 |
| 2026-05-21 | 9.090 | 9.140 | 9.030 | 9.080 | 9.080 | 13,600 |
| 2026-05-20 | 9.050 | 9.210 | 9.050 | 9.120 | 9.120 | 29,500 |
| 2026-05-19 | 9.130 | 9.260 | 9.040 | 9.190 | 9.190 | 79,400 |
| 2026-05-18 | 9.160 | 9.230 | 8.990 | 9.190 | 9.190 | 75,400 |
| 2026-05-15 | 9.380 | 9.380 | 8.800 | 9.090 | 9.090 | 142,600 |
| 2026-05-14 | 9.350 | 9.380 | 9.200 | 9.320 | 9.320 | 31,600 |
| 2026-05-13 | 9.390 | 9.460 | 9.320 | 9.360 | 9.360 | 10,100 |
| 2026-05-12 | 9.320 | 9.520 | 9.320 | 9.410 | 9.410 | 43,600 |
| 2026-05-11 | 9.310 | 9.390 | 9.190 | 9.380 | 9.380 | 35,000 |
| 2026-05-08 | 9.210 | 9.400 | 9.100 | 9.140 | 9.140 | 69,100 |
| 2026-05-07 | 9.180 | 9.550 | 9.180 | 9.290 | 9.290 | 97,300 |
| 2026-05-06 | 9.240 | 9.490 | 9.200 | 9.280 | 9.280 | 28,000 |
| 2026-05-05 | 9.220 | 9.590 | 9.080 | 9.240 | 9.240 | 68,300 |
| 2026-05-04 | 9.230 | 9.540 | 9.080 | 9.190 | 9.190 | 214,200 |
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.