Diod OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	9.200	9.670	9.200	9.310	9.310	95,800
2024-11-27	9.870	9.880	8.540	9.010	9.010	200,600
2024-11-26	10.100	10.140	9.540	9.690	9.690	125,200
2024-11-25	10.240	10.310	10.000	10.110	10.110	50,700
2024-11-22	10.330	10.690	10.080	10.170	10.170	142,300
2024-11-21	10.530	10.540	10.170	10.240	10.240	79,600
2024-11-20	10.570	10.710	10.450	10.490	10.490	233,000
2024-11-19	10.850	10.890	10.600	10.610	10.610	73,800
2024-11-18	11.000	11.000	10.610	10.880	10.880	148,700
2024-11-15	10.910	11.080	10.720	10.950	10.950	80,500
2024-11-14	11.210	11.400	10.830	10.970	10.970	105,000
2024-11-13	11.200	11.300	10.970	11.290	11.290	50,100
2024-11-12	11.240	11.290	11.030	11.200	11.200	75,400
2024-11-11	10.970	11.300	10.970	11.240	11.240	158,200
2024-11-08	10.930	11.280	10.720	10.950	10.950	106,200
2024-11-07	10.940	10.940	10.850	10.890	10.890	15,800
2024-11-06	10.870	10.970	10.810	10.900	10.900	86,900
2024-11-05	10.860	10.990	10.800	10.800	10.800	28,900
2024-11-02	10.860	11.000	10.810	10.860	10.860	17,000
2024-11-01	10.840	11.050	10.700	10.840	10.840	50,400
2024-10-31	10.990	10.990	10.800	10.910	10.910	49,300
2024-10-30	11.020	11.150	10.980	11.040	11.040	59,400
2024-10-29	10.800	11.190	10.610	11.060	11.060	40,500
2024-10-28	11.200	11.200	10.720	10.800	10.800	43,000
2024-10-25	11.440	11.520	11.210	11.240	11.240	45,800
2024-10-24	11.400	11.500	11.280	11.450	11.450	28,800
2024-10-23	11.550	11.570	11.410	11.540	11.540	46,600
2024-10-22	11.690	11.900	11.600	11.620	11.620	27,000
2024-10-21	11.610	11.890	11.560	11.680	11.680	42,300
2024-10-18	11.720	11.760	11.600	11.620	11.620	34,800
2024-10-17	11.810	11.940	11.580	11.720	11.720	57,000
2024-10-16	11.880	11.990	11.710	11.830	11.830	67,300
2024-10-15	11.700	12.050	11.500	11.850	11.850	96,500
2024-10-14	11.610	12.180	11.600	11.700	11.700	196,200
2024-10-11	12.380	12.390	11.470	11.660	11.660	241,400
2024-10-10	11.270	12.940	11.190	12.110	12.110	1,512,400
2024-10-09	11.400	11.500	11.120	11.150	11.150	26,500
2024-10-08	11.500	11.500	11.270	11.340	11.340	16,200
2024-10-07	11.430	11.630	11.220	11.330	11.330	54,600
2024-10-04	11.390	11.520	11.200	11.400	11.400	36,300
2024-10-03	11.390	11.740	11.130	11.270	11.270	105,200
2024-10-02	11.700	11.830	11.140	11.380	11.380	71,200
2024-10-01	11.910	11.930	11.340	11.720	11.720	70,400
2024-09-30	11.740	11.990	11.740	11.820	11.820	57,400
2024-09-27	11.550	11.820	11.550	11.760	11.760	62,900
2024-09-26	11.680	11.840	11.550	11.680	11.680	46,900
2024-09-25	12.110	12.200	11.660	11.860	11.860	146,400
2024-09-24	12.230	12.800	11.670	11.890	11.890	312,500
2024-09-23	11.530	12.400	11.340	11.990	11.990	405,100
2024-09-20	11.260	11.740	11.210	11.500	11.500	210,300
2024-09-19	11.130	12.350	10.980	11.210	11.210	629,000
2024-09-18	11.260	11.510	10.920	11.150	11.150	130,400
2024-09-17	11.170	11.400	11.030	11.130	11.130	140,600
2024-09-16	11.010	11.140	10.860	11.030	11.030	164,100
2024-09-13	11.100	11.200	10.810	10.910	10.910	92,300
2024-09-12	11.300	11.350	11.010	11.140	11.140	16,400
2024-09-11	11.610	11.610	11.070	11.310	11.310	44,300
2024-09-10	11.790	11.860	11.380	11.550	11.550	54,500
2024-09-09	11.430	12.100	11.400	11.610	11.610	43,100
2024-09-06	11.100	11.550	10.920	11.390	11.390	57,700

← NewerPage 9 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.