Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	7.220	7.300	7.100	7.160	6.475	9,400
2022-04-25	7.150	7.400	6.780	7.260	6.565	75,200
2022-04-22	7.280	7.380	7.250	7.300	6.601	10,300
2022-04-21	7.380	7.600	7.200	7.320	6.619	210,200
2022-04-20	7.440	7.500	7.380	7.420	6.710	28,600
2022-04-19	7.530	7.900	7.260	7.410	6.701	94,900
2022-04-18	7.700	7.700	7.410	7.500	6.782	22,400
2022-04-15	7.600	7.850	7.530	7.600	6.873	67,700
2022-04-14	7.830	8.090	7.520	7.600	6.873	74,200
2022-04-13	7.860	8.200	7.450	7.710	6.972	75,100
2022-04-12	7.370	7.940	7.300	7.850	7.099	33,700
2022-04-11	7.410	7.580	7.360	7.540	6.818	13,000
2022-04-08	7.650	7.840	7.320	7.550	6.827	64,300
2022-04-07	7.380	7.680	7.370	7.600	6.873	56,800
2022-04-06	7.320	7.540	7.100	7.380	6.674	44,700
2022-04-05	7.650	7.740	7.250	7.450	6.737	35,100
2022-04-04	7.770	8.260	7.420	7.610	6.882	164,500
2022-04-01	7.730	8.000	7.500	7.740	6.999	49,900
2022-03-31	7.320	8.000	7.130	7.650	6.918	143,400
2022-03-30	7.000	7.630	6.760	7.150	6.466	47,100
2022-03-29	6.330	7.400	6.330	6.940	6.276	112,400
2022-03-28	6.700	7.000	5.820	6.540	5.914	54,800
2022-03-25	6.680	6.680	6.680	6.680	6.041	0
2022-03-24	6.680	6.680	6.680	6.680	6.041	0
2022-03-23	6.680	6.680	6.680	6.680	6.041	0
2022-03-22	6.680	6.680	6.680	6.680	6.041	0
2022-03-21	6.680	6.680	6.680	6.680	6.041	0
2022-03-18	6.680	6.680	6.680	6.680	6.041	0
2022-03-17	6.680	6.680	6.680	6.680	6.041	0
2022-03-16	6.680	6.680	6.680	6.680	6.041	0
2022-03-15	6.680	6.680	6.680	6.680	6.041	0
2022-03-14	6.680	6.680	6.680	6.680	6.041	0
2022-03-11	6.680	6.680	6.680	6.680	6.041	0
2022-03-10	6.680	6.680	6.680	6.680	6.041	0
2022-03-09	6.680	6.680	6.680	6.680	6.041	0
2022-03-04	6.680	6.680	6.680	6.680	6.041	0
2022-03-03	6.680	6.680	6.680	6.680	6.041	0
2022-03-02	6.680	6.680	6.680	6.680	6.041	0
2022-03-01	6.680	6.680	6.680	6.680	6.041	0
2022-02-28	6.680	6.680	6.680	6.680	6.041	0
2022-02-25	6.020	7.000	6.010	6.680	6.041	123,800
2022-02-24	7.150	7.150	5.780	5.880	5.317	107,700
2022-02-23	7.160	7.160	7.160	7.160	6.475	0
2022-02-22	7.310	7.310	6.000	7.160	6.475	111,000
2022-02-21	7.680	7.890	7.120	7.300	6.601	123,800
2022-02-18	7.710	7.810	7.580	7.600	6.873	41,900
2022-02-17	7.740	7.830	7.620	7.690	6.954	30,700
2022-02-16	8.070	8.100	7.660	7.740	6.999	133,300
2022-02-15	7.820	7.970	7.730	7.740	6.999	48,300
2022-02-14	8.170	8.170	7.620	7.720	6.981	205,600
2022-02-11	7.710	9.000	7.700	8.090	7.316	719,600
2022-02-10	7.740	7.860	7.710	7.770	7.026	44,600
2022-02-09	7.750	7.850	7.640	7.710	6.972	47,300
2022-02-08	7.750	7.780	7.550	7.710	6.972	36,700
2022-02-07	7.660	7.720	7.450	7.580	6.855	24,300
2022-02-04	7.600	7.600	7.510	7.580	6.855	9,700
2022-02-03	7.770	7.770	7.400	7.570	6.846	48,000
2022-02-02	7.850	7.850	7.630	7.760	7.017	9,200
2022-02-01	7.840	7.900	7.690	7.830	7.081	19,300
2022-01-31	7.740	7.840	7.580	7.830	7.081	14,600

← NewerPage 20 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.