Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	11.120	11.120	10.830	11.050	11.050	52,300
2025-05-21	11.210	11.270	11.050	11.220	11.220	26,800
2025-05-20	11.320	11.350	11.000	11.200	11.200	43,500
2025-05-19	11.100	11.400	11.100	11.310	11.310	55,400
2025-05-16	11.020	11.280	11.000	11.100	11.100	47,500
2025-05-15	10.860	11.060	10.860	10.910	10.910	13,500
2025-05-14	11.200	11.340	10.860	10.930	10.930	36,800
2025-05-13	11.250	11.250	11.120	11.160	11.160	8,700
2025-05-12	11.160	11.360	11.020	11.120	11.120	57,800
2025-05-08	10.920	11.320	10.920	11.160	11.160	9,200
2025-05-07	10.860	11.170	10.860	11.000	11.000	6,600
2025-05-06	10.640	11.240	10.630	10.860	10.860	38,100
2025-05-05	10.770	10.830	10.520	10.710	10.710	22,600
2025-05-02	11.050	11.170	10.710	10.850	10.850	58,900
2025-04-30	10.890	11.360	10.740	11.210	11.210	82,300
2025-04-29	11.080	11.190	10.740	10.740	10.740	66,800
2025-04-28	11.440	11.440	11.050	11.080	11.080	109,600
2025-04-25	11.310	11.410	11.080	11.390	11.390	12,400
2025-04-24	11.130	11.360	11.030	11.220	11.220	28,000
2025-04-23	11.430	11.430	11.120	11.280	11.280	15,400
2025-04-22	11.400	11.440	11.210	11.310	11.310	28,100
2025-04-21	11.500	11.500	11.210	11.260	11.260	24,300
2025-04-18	11.300	11.510	11.300	11.420	11.420	11,700
2025-04-17	11.240	11.520	11.130	11.390	11.390	30,000
2025-04-16	11.080	11.240	11.010	11.240	11.240	16,000
2025-04-15	11.090	11.400	10.830	11.070	11.070	50,500
2025-04-14	11.080	11.580	11.080	11.280	11.280	99,300
2025-04-11	11.050	11.290	11.050	11.180	11.180	14,200
2025-04-10	11.060	11.070	10.810	11.040	11.040	31,900
2025-04-09	11.220	11.400	10.500	10.660	10.660	160,200
2025-04-08	11.000	11.230	11.000	11.210	11.210	40,000
2025-04-07	10.910	11.070	10.540	11.000	11.000	69,500
2025-04-04	11.180	11.500	10.900	11.200	11.200	134,200
2025-04-03	11.330	11.580	11.120	11.150	11.150	39,300
2025-04-02	11.440	11.510	11.300	11.400	11.400	18,700
2025-04-01	11.520	11.770	11.220	11.360	11.360	74,100
2025-03-31	11.550	11.790	11.320	11.490	11.490	91,000
2025-03-28	11.660	11.980	11.560	11.750	11.750	77,300
2025-03-27	11.920	11.930	11.660	11.660	11.660	53,600
2025-03-26	11.990	12.010	11.770	11.820	11.820	35,700
2025-03-25	12.000	12.040	11.860	11.860	11.860	23,900
2025-03-24	12.020	12.150	11.900	11.960	11.960	25,300
2025-03-21	12.200	12.250	11.870	11.870	11.870	38,700
2025-03-20	12.100	12.190	11.930	12.180	12.180	58,800
2025-03-19	12.010	12.260	11.830	12.120	12.120	62,900
2025-03-18	12.030	12.240	12.020	12.050	12.050	40,700
2025-03-17	12.050	12.400	11.800	12.020	12.020	116,800
2025-03-14	11.920	12.200	11.900	12.060	12.060	64,400
2025-03-13	12.100	12.180	11.900	11.900	11.900	65,900
2025-03-12	12.250	12.390	11.900	11.970	11.970	89,000
2025-03-11	12.130	12.510	12.000	12.250	12.250	51,200
2025-03-10	12.120	12.440	11.980	12.250	12.250	47,100
2025-03-07	12.270	12.560	12.000	12.010	12.010	182,600
2025-03-06	12.520	12.980	11.660	12.100	12.100	408,000
2025-03-05	12.340	12.550	12.180	12.460	12.460	90,200
2025-03-04	12.040	12.450	11.920	12.380	12.380	60,100
2025-03-03	12.140	12.140	11.860	11.930	11.930	62,300
2025-02-28	12.400	12.500	12.120	12.140	12.140	92,700
2025-02-27	12.390	12.820	12.380	12.400	12.400	183,600
2025-02-26	12.940	13.190	12.200	12.380	12.380	241,500

← NewerPage 7 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.