Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	13.400	13.400	12.670	12.930	12.930	348,200
2025-02-24	13.340	13.890	12.940	13.150	13.150	180,800
2025-02-21	13.390	13.400	13.200	13.260	13.260	36,200
2025-02-20	12.830	14.000	12.830	13.290	13.290	537,800
2025-02-19	12.350	13.800	12.220	12.910	12.910	300,100
2025-02-18	12.340	13.190	12.070	12.280	12.280	562,500
2025-02-17	12.110	12.500	11.820	12.210	12.210	349,000
2025-02-14	11.740	12.140	11.660	11.970	11.970	339,100
2025-02-13	11.700	12.490	11.510	11.680	11.680	467,000
2025-02-12	11.660	11.860	11.360	11.440	11.440	113,900
2025-02-11	11.700	11.970	11.540	11.690	11.690	100,500
2025-02-10	11.860	12.100	11.110	11.690	11.690	535,400
2025-02-07	11.120	12.500	11.110	12.100	12.100	1,817,200
2025-02-06	10.990	11.220	10.990	11.130	11.130	56,200
2025-02-05	11.060	11.140	10.920	11.010	11.010	30,000
2025-02-04	11.050	11.060	10.970	11.000	11.000	33,300
2025-02-03	11.220	11.230	11.000	11.010	11.010	82,200
2025-01-31	11.280	11.280	11.090	11.090	11.090	70,100
2025-01-30	11.190	11.270	11.080	11.260	11.260	39,900
2025-01-29	11.100	11.270	11.030	11.130	11.130	94,600
2025-01-28	11.000	11.130	10.710	11.070	11.070	113,100
2025-01-27	11.080	11.230	11.010	11.080	11.080	53,500
2025-01-24	11.120	11.250	11.020	11.140	11.140	83,300
2025-01-23	11.120	11.280	10.930	11.090	11.090	131,300
2025-01-22	11.150	11.400	10.710	11.120	11.120	371,400
2025-01-21	11.070	11.200	11.010	11.140	11.140	43,800
2025-01-20	11.120	11.300	11.060	11.160	11.160	125,700
2025-01-17	11.170	11.280	11.050	11.120	11.120	127,500
2025-01-16	11.350	11.350	10.900	11.170	11.170	211,400
2025-01-15	11.420	11.420	11.000	11.100	11.100	161,800
2025-01-14	11.340	11.620	11.050	11.260	11.260	65,100
2025-01-13	11.170	11.500	11.170	11.300	11.300	71,600
2025-01-10	11.080	11.390	10.960	11.240	11.240	85,300
2025-01-09	11.820	12.100	10.410	11.140	11.140	284,300
2025-01-08	11.750	12.720	11.500	11.630	11.630	352,800
2025-01-06	11.040	11.750	10.810	11.530	11.530	403,300
2025-01-03	10.700	11.050	10.480	10.820	10.820	140,800
2024-12-30	10.060	10.700	9.910	10.700	10.700	116,000
2024-12-28	9.910	10.080	9.900	9.920	9.920	28,900
2024-12-27	10.320	10.320	9.820	9.910	9.910	67,600
2024-12-26	9.800	10.500	9.720	10.160	10.160	140,400
2024-12-25	9.840	9.990	9.670	9.750	9.750	53,300
2024-12-24	9.870	10.130	9.650	9.720	9.720	65,700
2024-12-23	9.570	9.880	9.390	9.740	9.740	89,100
2024-12-20	8.760	9.560	8.760	9.460	9.460	145,000
2024-12-19	8.790	9.240	8.700	8.700	8.700	134,200
2024-12-18	8.620	8.880	8.600	8.790	8.790	17,300
2024-12-17	8.710	8.990	8.600	8.710	8.710	102,500
2024-12-16	9.300	9.310	8.610	8.700	8.700	68,800
2024-12-13	9.300	9.320	9.270	9.270	9.270	33,900
2024-12-12	9.300	9.470	9.270	9.330	9.330	38,100
2024-12-11	9.480	9.520	9.110	9.260	9.260	60,600
2024-12-10	9.600	9.630	9.320	9.480	9.480	36,900
2024-12-09	9.480	9.650	9.470	9.510	9.510	25,600
2024-12-06	9.500	9.670	9.300	9.480	9.480	39,000
2024-12-05	9.060	9.800	9.060	9.360	9.360	106,200
2024-12-04	9.040	9.600	9.040	9.420	9.420	42,600
2024-12-03	9.440	9.440	9.000	9.310	9.310	46,200
2024-12-02	9.330	9.500	9.310	9.410	9.410	57,700
2024-11-29	9.480	9.570	9.320	9.420	9.420	90,200

← NewerPage 8 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.