Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	12.730	12.730	11.600	12.180	12.180	884,000
2026-02-04	11.810	13.400	11.810	13.020	13.020	2,343,400
2026-02-03	11.560	11.840	11.550	11.730	11.730	122,100
2026-02-02	11.490	11.750	11.450	11.550	11.550	148,800
2026-01-30	11.740	11.740	11.300	11.460	11.460	193,700
2026-01-29	11.870	11.890	11.630	11.730	11.730	160,800
2026-01-28	11.840	11.890	11.620	11.850	11.850	277,800
2026-01-27	12.070	12.140	11.620	11.740	11.740	411,700
2026-01-26	12.050	12.220	11.990	12.140	12.140	304,100
2026-01-23	12.220	12.640	11.820	12.100	12.100	592,400
2026-01-22	11.650	12.650	11.490	12.270	12.270	1,155,300
2026-01-21	11.520	11.650	11.480	11.560	11.560	137,900
2026-01-20	11.760	11.860	11.500	11.760	11.760	255,800
2026-01-19	11.600	12.500	11.420	11.820	11.820	938,700
2026-01-16	11.690	12.050	11.390	11.630	11.630	526,100
2026-01-15	11.800	12.450	11.380	11.690	11.690	1,222,700
2026-01-14	12.480	12.800	11.700	12.060	12.060	778,800
2026-01-13	13.250	13.560	12.080	12.430	12.430	1,417,900
2026-01-12	13.930	14.230	13.010	13.150	13.150	1,216,100
2026-01-09	13.320	14.630	12.510	14.280	14.280	4,331,600
2026-01-08	12.240	13.330	12.240	13.330	13.330	1,905,700
2026-01-06	10.460	12.710	10.460	12.160	12.160	2,775,600
2026-01-05	10.400	10.780	9.930	10.550	10.550	254,500
2025-12-30	10.310	10.520	10.140	10.370	10.370	100,800
2025-12-29	10.220	10.520	10.210	10.380	10.380	133,000
2025-12-26	10.110	10.430	9.900	10.050	10.050	164,500
2025-12-25	10.060	10.240	9.940	10.000	10.000	27,900
2025-12-24	10.150	10.290	10.090	10.140	10.140	59,100
2025-12-23	10.190	10.270	10.070	10.180	10.180	32,100
2025-12-22	10.290	10.360	10.140	10.140	10.140	101,900
2025-12-19	9.950	10.360	9.850	10.060	10.060	208,500
2025-12-18	10.000	10.130	9.720	9.860	9.860	147,500
2025-12-17	10.270	10.370	9.810	9.930	9.930	112,500
2025-12-16	9.970	10.410	9.740	10.240	10.240	240,200
2025-12-15	9.550	10.440	9.100	9.720	9.720	409,600
2025-12-12	9.680	9.760	9.480	9.590	9.590	64,000
2025-12-11	9.670	9.840	9.610	9.750	9.750	62,200
2025-12-10	9.570	9.840	9.570	9.670	9.670	131,700
2025-12-09	9.180	9.660	9.180	9.580	9.580	246,000
2025-12-08	9.240	9.270	9.160	9.160	9.160	66,500
2025-12-05	9.020	9.220	9.000	9.150	9.150	94,900
2025-12-04	9.090	9.100	9.000	9.060	9.060	49,100
2025-12-03	9.030	9.120	8.950	9.090	9.090	23,600
2025-12-02	9.140	9.140	9.030	9.070	9.070	29,100
2025-12-01	9.150	9.280	9.030	9.060	9.060	138,600
2025-11-28	9.140	9.210	9.140	9.200	9.200	14,400
2025-11-27	9.270	9.270	9.130	9.140	9.140	16,700
2025-11-26	9.230	9.250	9.120	9.170	9.170	50,200
2025-11-25	9.130	9.270	9.130	9.190	9.190	16,700
2025-11-24	9.240	9.270	9.130	9.220	9.220	48,800
2025-11-21	9.260	9.280	9.110	9.170	9.170	42,000
2025-11-20	9.200	9.390	9.140	9.160	9.160	34,700
2025-11-19	9.180	9.440	9.060	9.270	9.270	171,900
2025-11-18	8.990	9.230	8.900	9.100	9.100	91,300
2025-11-17	8.920	9.100	8.910	8.990	8.990	98,600
2025-11-14	9.140	9.140	8.940	9.020	9.020	38,200
2025-11-13	9.150	9.230	8.990	9.090	9.090	145,800
2025-11-12	9.150	9.270	9.100	9.190	9.190	20,500
2025-11-11	9.100	9.380	9.100	9.200	9.200	42,700
2025-11-10	9.040	9.310	9.040	9.180	9.180	80,500

← NewerPage 4 of 22 · 1,272 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.