Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.550	7.820	7.380	7.610	6.882	51,500
2022-01-27	7.310	7.530	7.210	7.460	6.746	98,600
2022-01-26	7.450	7.650	7.250	7.400	6.692	102,200
2022-01-25	7.400	7.740	7.300	7.430	6.719	85,500
2022-01-24	7.800	7.800	7.400	7.400	6.692	73,100
2022-01-21	7.960	7.960	7.700	7.750	7.008	62,900
2022-01-20	7.970	8.020	7.850	7.860	7.108	24,500
2022-01-19	7.830	8.000	7.830	7.940	7.180	36,000
2022-01-18	7.890	8.010	7.780	7.820	7.072	90,900
2022-01-17	8.240	8.240	7.900	7.970	7.207	91,000
2022-01-14	8.060	8.140	7.930	7.990	7.225	74,800
2022-01-13	8.200	8.250	8.000	8.120	7.343	125,000
2022-01-12	8.090	8.230	8.090	8.200	7.415	28,400
2022-01-11	8.160	8.230	8.130	8.140	7.361	28,800
2022-01-10	8.230	8.250	8.060	8.110	7.334	23,500
2022-01-07	8.160	8.160	8.160	8.160	7.379	0
2022-01-06	8.280	8.480	8.050	8.160	7.379	67,800
2022-01-05	8.110	8.750	8.110	8.310	7.515	487,200
2022-01-04	8.010	8.160	7.980	8.040	7.271	297,900
2022-01-03	8.500	8.500	7.980	8.030	7.262	74,000
2021-12-30	8.040	8.040	7.920	7.950	7.189	20,500
2021-12-29	7.940	8.020	7.900	7.950	7.189	27,900
2021-12-28	7.920	8.020	7.800	8.000	7.234	121,800
2021-12-27	8.000	8.140	7.900	7.960	7.198	107,000
2021-12-24	8.150	8.180	7.970	8.030	7.262	35,000
2021-12-23	8.040	8.170	7.910	8.130	7.352	17,600
2021-12-22	8.080	8.200	8.050	8.080	7.307	27,700
2021-12-21	8.050	8.200	7.900	8.160	7.379	42,800
2021-12-20	8.000	8.060	7.830	8.050	7.280	16,800
2021-12-17	8.150	8.210	7.880	8.060	7.289	36,000
2021-12-16	8.410	8.410	8.000	8.130	7.352	68,300
2021-12-15	8.140	8.200	8.000	8.010	7.243	88,300
2021-12-14	8.030	8.300	7.830	8.050	7.280	129,000
2021-12-13	8.210	8.210	8.000	8.010	7.243	42,800
2021-12-10	8.160	8.190	8.030	8.140	7.361	18,500
2021-12-09	8.030	8.160	8.000	8.080	7.307	44,200
2021-12-08	8.200	8.220	8.020	8.050	7.280	27,200
2021-12-07	8.060	8.190	8.010	8.150	7.370	33,700
2021-12-06	8.160	8.190	8.000	8.070	7.298	48,300
2021-12-03	8.170	8.190	8.110	8.140	7.361	22,400
2021-12-02	8.110	8.190	8.100	8.120	7.343	24,300
2021-12-01	8.330	8.330	8.100	8.110	7.334	201,900
2021-11-30	8.290	8.340	8.090	8.120	7.343	83,200
2021-11-29	8.250	8.420	8.200	8.200	7.415	37,500
2021-11-26	8.360	8.360	8.100	8.180	7.397	61,200
2021-11-25	8.390	8.470	8.210	8.350	7.551	89,700
2021-11-24	8.350	8.650	8.340	8.410	7.605	76,900
2021-11-23	8.300	8.760	8.220	8.430	7.623	143,200
2021-11-22	8.460	8.550	8.200	8.350	7.551	96,600
2021-11-19	8.330	9.160	8.330	8.460	7.650	664,100
2021-11-18	8.520	8.610	8.310	8.350	7.551	113,500
2021-11-17	8.660	8.690	8.500	8.600	7.777	60,700
2021-11-16	8.550	8.990	8.510	8.660	7.831	377,800
2021-11-15	8.570	8.840	8.400	8.550	7.732	415,000
2021-11-12	8.600	8.900	8.230	8.570	7.750	357,300
2021-11-11	8.710	9.150	8.320	8.640	7.813	692,800
2021-11-10	8.410	9.390	8.410	8.710	7.876	2,272,600
2021-11-09	8.090	9.110	8.080	8.310	7.515	1,456,500
2021-11-08	8.150	8.230	8.080	8.130	7.352	44,000
2021-11-05	8.210	8.240	8.110	8.150	7.370	82,100

← NewerPage 21 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.