Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	9.040	9.270	9.020	9.190	9.190	70,000
2025-11-06	9.130	9.200	8.960	9.020	9.020	65,500
2025-11-05	9.140	9.290	8.980	9.060	9.060	100,700
2025-11-03	9.280	9.280	8.910	9.090	9.090	16,000
2025-11-01	9.010	9.260	8.980	9.100	9.100	10,600
2025-10-31	9.150	9.160	8.900	9.050	9.050	62,900
2025-10-30	8.910	9.180	8.820	9.020	9.020	141,900
2025-10-29	9.000	9.290	8.830	9.050	9.050	106,300
2025-10-28	8.980	9.390	8.910	9.100	9.100	114,200
2025-10-27	9.250	9.440	8.900	9.370	9.370	126,600
2025-10-24	9.250	9.450	9.100	9.300	9.300	63,000
2025-10-23	9.100	9.880	9.080	9.300	9.300	580,600
2025-10-22	9.200	9.200	9.110	9.180	9.180	11,400
2025-10-21	9.600	9.650	9.100	9.110	9.110	121,700
2025-10-20	9.220	9.650	9.160	9.530	9.530	167,000
2025-10-17	9.180	9.290	8.930	9.110	9.110	87,600
2025-10-16	8.770	9.210	8.750	8.810	8.810	78,300
2025-10-15	8.770	8.880	8.760	8.770	8.770	8,900
2025-10-14	8.780	8.930	8.750	8.930	8.930	22,700
2025-10-13	8.970	9.080	8.720	8.800	8.800	80,800
2025-10-10	8.950	9.070	8.950	8.990	8.990	12,600
2025-10-09	9.060	9.060	8.840	8.940	8.940	16,000
2025-10-08	9.200	9.270	8.800	8.870	8.870	46,400
2025-10-07	9.100	9.330	9.000	9.150	9.150	30,200
2025-10-06	8.960	9.480	8.700	9.290	9.290	268,700
2025-10-03	8.910	8.980	8.750	8.880	8.880	42,200
2025-10-02	9.230	9.240	8.780	8.810	8.810	142,000
2025-10-01	8.960	9.770	8.950	9.260	9.260	411,600
2025-09-30	9.100	9.100	8.760	8.930	8.930	70,600
2025-09-29	9.470	9.560	8.710	9.000	9.000	217,700
2025-09-26	9.440	9.570	9.410	9.470	9.470	12,800
2025-09-25	9.470	9.540	9.390	9.500	9.500	9,900
2025-09-24	9.360	9.560	9.350	9.410	9.410	25,000
2025-09-23	9.490	9.490	9.150	9.360	9.360	32,600
2025-09-22	9.500	9.600	9.100	9.370	9.370	126,400
2025-09-19	9.510	9.700	9.400	9.490	9.490	58,000
2025-09-18	9.550	9.640	9.500	9.600	9.600	45,400
2025-09-17	9.560	9.640	9.480	9.610	9.610	18,800
2025-09-16	9.580	9.610	9.450	9.520	9.520	36,100
2025-09-15	9.840	9.860	9.390	9.610	9.610	170,900
2025-09-12	10.030	10.030	9.760	9.930	9.930	50,000
2025-09-11	10.040	10.040	9.970	10.000	10.000	20,200
2025-09-10	9.960	10.050	9.950	10.000	10.000	19,900
2025-09-09	9.970	10.070	9.950	10.040	10.040	55,900
2025-09-08	10.070	10.130	9.680	10.050	10.050	153,200
2025-09-05	9.920	10.100	9.790	9.900	9.900	71,900
2025-09-04	9.860	10.020	9.640	9.890	9.890	46,600
2025-09-03	9.860	9.860	9.620	9.810	9.810	24,000
2025-09-02	9.880	9.970	9.720	9.720	9.720	38,000
2025-09-01	10.090	10.140	9.720	9.880	9.880	88,400
2025-08-29	10.150	10.150	9.800	10.060	10.060	115,700
2025-08-28	10.220	10.390	10.070	10.140	10.140	93,300
2025-08-27	10.140	10.190	10.070	10.150	10.150	58,900
2025-08-26	10.150	10.180	10.000	10.110	10.110	39,200
2025-08-25	10.250	10.280	10.000	10.040	10.040	138,200
2025-08-22	10.290	10.470	10.090	10.210	10.210	43,400
2025-08-21	10.280	10.520	10.000	10.200	10.200	163,800
2025-08-20	10.240	10.570	10.140	10.200	10.200	133,500
2025-08-19	10.380	10.430	10.160	10.240	10.240	53,800
2025-08-18	10.400	10.470	10.050	10.330	10.330	35,000

← NewerPage 5 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.