Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	9.230	9.540	9.080	9.190	9.190	214,200
2026-04-30	9.420	9.590	9.260	9.320	9.320	128,700
2026-04-29	9.660	9.760	9.260	9.330	9.330	114,100
2026-04-28	9.820	9.820	9.570	9.650	9.650	55,100
2026-04-27	9.880	9.940	9.710	9.760	9.760	38,900
2026-04-24	9.970	10.000	9.710	9.850	9.850	49,500
2026-04-23	9.830	9.980	9.700	9.940	9.940	109,900
2026-04-22	9.790	9.840	9.690	9.790	9.790	60,800
2026-04-21	9.830	9.850	9.690	9.750	9.750	60,000
2026-04-20	10.180	10.240	9.710	9.890	9.890	387,700
2026-04-17	10.230	10.250	10.060	10.150	10.150	58,500
2026-04-16	10.200	10.320	10.180	10.300	10.300	36,600
2026-04-15	10.270	10.270	10.000	10.150	10.150	93,900
2026-04-14	10.200	10.470	10.100	10.210	10.210	53,700
2026-04-13	10.350	10.600	10.160	10.280	10.280	52,500
2026-04-10	10.370	10.950	10.330	10.430	10.430	83,500
2026-04-09	10.560	10.600	10.350	10.400	10.400	61,600
2026-04-08	10.620	10.720	10.600	10.600	10.600	18,800
2026-04-07	11.100	11.110	10.650	10.670	10.670	38,100
2026-04-06	10.210	11.680	10.130	11.220	11.220	755,100
2026-04-03	10.160	10.270	10.080	10.130	10.130	17,300
2026-04-02	10.110	10.260	9.990	10.120	10.120	42,200
2026-04-01	9.530	10.430	9.500	10.200	10.200	169,300
2026-03-31	9.900	9.930	9.520	9.650	9.650	128,200
2026-03-30	10.120	10.130	9.830	9.900	9.900	73,900
2026-03-27	10.320	10.360	10.000	10.070	10.070	42,700
2026-03-26	10.320	10.390	10.230	10.390	10.390	55,500
2026-03-25	10.190	10.330	10.140	10.310	10.310	46,000
2026-03-24	10.080	10.280	10.070	10.140	10.140	33,300
2026-03-23	10.200	10.240	10.060	10.140	10.140	25,100
2026-03-20	10.100	10.220	10.050	10.100	10.100	74,500
2026-03-19	10.240	10.340	10.060	10.090	10.090	76,100
2026-03-18	10.330	10.350	10.230	10.290	10.290	63,800
2026-03-17	10.590	10.590	10.230	10.320	10.320	164,200
2026-03-16	10.840	10.840	10.440	10.560	10.560	112,000
2026-03-13	10.730	10.810	10.580	10.720	10.720	31,100
2026-03-12	10.910	10.930	10.710	10.800	10.800	45,900
2026-03-11	10.500	10.990	10.470	10.740	10.740	111,400
2026-03-10	10.650	10.660	10.450	10.610	10.610	66,500
2026-03-09	10.560	10.630	10.320	10.400	10.400	142,000
2026-03-06	11.100	11.100	10.560	10.630	10.630	115,700
2026-03-05	11.260	11.260	10.810	11.170	11.170	113,300
2026-03-04	11.010	11.270	11.000	11.240	11.240	28,900
2026-03-03	11.430	11.430	11.000	11.130	11.130	102,800
2026-03-02	11.790	11.790	11.350	11.480	11.480	179,500
2026-02-27	11.840	12.010	11.600	11.780	11.780	230,500
2026-02-26	11.840	12.080	11.810	11.880	11.880	65,300
2026-02-25	11.690	12.200	11.550	11.960	11.960	313,300
2026-02-24	11.720	12.160	11.430	11.600	11.600	453,200
2026-02-20	11.710	11.710	11.640	11.660	11.660	20,100
2026-02-19	11.720	11.720	11.470	11.680	11.680	122,700
2026-02-18	11.830	11.830	11.610	11.710	11.710	49,900
2026-02-17	11.970	12.030	11.690	11.720	11.720	148,500
2026-02-16	11.710	11.980	11.700	11.890	11.890	130,800
2026-02-13	11.730	11.990	11.730	11.870	11.870	227,900
2026-02-12	11.870	11.870	11.620	11.850	11.850	255,000
2026-02-11	12.530	12.530	11.290	11.950	11.950	659,800
2026-02-10	12.070	12.780	11.920	12.240	12.240	998,600
2026-02-09	12.680	12.880	11.720	12.240	12.240	630,300
2026-02-06	12.100	13.000	12.030	12.470	12.470	622,800

← NewerPage 3 of 22 · 1,270 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.