Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	10.570	10.580	10.280	10.450	10.450	183,200
2025-08-14	10.450	10.600	10.330	10.580	10.580	32,100
2025-08-13	10.550	10.570	10.320	10.450	10.450	61,900
2025-08-12	10.580	10.580	10.230	10.550	10.550	38,900
2025-08-11	10.490	10.590	10.190	10.380	10.380	110,200
2025-08-08	10.250	10.500	10.140	10.310	10.310	50,500
2025-08-07	10.180	10.560	10.010	10.260	10.260	106,200
2025-08-06	10.140	10.240	10.130	10.180	10.180	10,400
2025-08-05	10.200	10.260	10.010	10.130	10.130	54,200
2025-08-04	10.080	10.270	10.040	10.200	10.200	23,700
2025-08-01	9.980	10.100	9.980	10.020	10.020	21,600
2025-07-31	10.140	10.140	9.950	9.970	9.970	17,200
2025-07-30	10.050	10.090	9.950	9.960	9.960	20,800
2025-07-29	10.210	10.250	9.950	10.040	10.040	25,900
2025-07-28	10.050	10.160	9.930	10.150	10.150	46,500
2025-07-25	10.320	10.330	9.620	10.080	10.080	213,700
2025-07-24	10.340	10.370	10.220	10.290	10.290	33,200
2025-07-23	10.480	10.690	10.030	10.300	10.300	78,100
2025-07-22	10.460	10.490	10.150	10.480	10.480	41,700
2025-07-21	10.200	10.570	10.060	10.100	10.100	100,700
2025-07-18	10.070	10.130	9.910	10.000	10.000	30,800
2025-07-17	10.040	10.240	9.970	10.000	10.000	46,400
2025-07-16	10.490	10.540	10.000	10.030	10.030	103,300
2025-07-15	10.260	10.530	10.160	10.340	10.340	28,800
2025-07-14	10.330	10.430	10.110	10.220	10.220	34,600
2025-07-11	10.060	10.400	10.060	10.330	10.330	56,000
2025-07-10	10.670	10.680	10.040	10.280	10.280	73,500
2025-07-09	10.360	10.800	9.990	10.370	10.370	136,800
2025-07-08	10.760	10.890	9.760	9.910	9.910	165,200
2025-07-07	10.980	11.090	10.760	10.830	10.830	30,300
2025-07-04	10.900	10.900	10.720	10.870	10.870	13,300
2025-07-03	11.120	11.280	10.750	10.880	10.880	78,100
2025-07-02	11.300	11.300	10.920	11.120	11.120	94,400
2025-07-01	11.230	11.600	10.940	11.400	11.400	254,800
2025-06-30	11.540	11.600	11.410	11.600	11.600	177,800
2025-06-27	11.500	11.670	11.440	11.540	11.540	50,800
2025-06-26	11.430	11.780	11.280	11.430	11.430	118,600
2025-06-25	11.450	11.680	11.410	11.430	11.430	23,500
2025-06-24	11.400	11.440	11.050	11.340	11.340	48,000
2025-06-23	11.670	11.680	11.390	11.430	11.430	62,100
2025-06-20	11.230	11.790	11.160	11.510	11.510	139,300
2025-06-19	11.300	11.340	11.130	11.250	11.250	17,600
2025-06-18	11.200	11.390	11.000	11.270	11.270	67,600
2025-06-17	11.120	11.390	10.880	11.210	11.210	72,900
2025-06-16	11.140	11.150	10.900	11.050	11.050	33,000
2025-06-13	11.050	11.150	11.000	11.150	11.150	19,900
2025-06-11	10.950	11.100	10.950	11.050	11.050	15,400
2025-06-10	11.070	11.150	10.810	10.870	10.870	49,000
2025-06-09	11.060	11.180	11.060	11.070	11.070	22,600
2025-06-06	11.160	11.170	11.030	11.070	11.070	17,200
2025-06-05	10.910	11.110	10.910	11.060	11.060	26,000
2025-06-04	11.060	11.230	10.880	10.880	10.880	56,700
2025-06-03	11.210	11.230	10.990	11.100	11.100	30,700
2025-06-02	10.930	11.210	10.930	11.100	11.100	26,400
2025-05-30	10.910	11.300	10.850	11.180	11.180	27,900
2025-05-29	11.270	11.270	10.760	10.760	10.760	40,300
2025-05-28	11.170	11.300	11.120	11.140	11.140	24,200
2025-05-27	11.030	11.220	11.020	11.120	11.120	14,200
2025-05-26	11.190	11.190	11.030	11.040	11.040	10,900
2025-05-23	10.870	11.240	10.870	11.180	11.180	21,100

← NewerPage 6 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.