Diod OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.220 | 8.390 | 8.100 | 8.350 | 8.350 | 95,000 |
| 2026-10-16 | 8.090 | 8.270 | 8.090 | 8.200 | 8.200 | 27,100 |
| 2026-10-15 | 8.100 | 8.200 | 8.020 | 8.030 | 8.030 | 7,300 |
| 2026-10-14 | 8.050 | 8.160 | 7.980 | 8.000 | 8.000 | 101,900 |
| 2026-10-13 | 7.730 | 8.180 | 7.730 | 7.990 | 7.990 | 97,700 |
| 2026-10-12 | 7.660 | 7.850 | 7.640 | 7.740 | 7.740 | 38,500 |
| 2026-10-09 | 7.770 | 7.780 | 7.670 | 7.700 | 7.700 | 9,900 |
| 2026-10-08 | 7.810 | 7.810 | 7.680 | 7.720 | 7.720 | 35,900 |
| 2026-10-07 | 7.770 | 7.850 | 7.750 | 7.780 | 7.780 | 16,500 |
| 2026-10-06 | 7.770 | 7.820 | 7.710 | 7.750 | 7.750 | 38,500 |
| 2026-10-05 | 7.770 | 7.900 | 7.640 | 7.710 | 7.710 | 38,800 |
| 2026-10-02 | 7.900 | 7.980 | 7.630 | 7.750 | 7.750 | 47,500 |
| 2026-10-01 | 7.820 | 8.040 | 7.700 | 7.820 | 7.820 | 147,400 |
| 2026-09-30 | 7.870 | 8.450 | 7.660 | 7.810 | 7.810 | 849,300 |
| 2026-09-29 | 7.770 | 7.960 | 7.650 | 7.700 | 7.700 | 111,700 |
| 2026-09-28 | 7.810 | 8.140 | 7.670 | 7.740 | 7.740 | 254,900 |
| 2026-09-25 | 7.810 | 8.050 | 7.650 | 7.700 | 7.700 | 305,100 |
| 2026-09-24 | 7.830 | 7.840 | 7.740 | 7.780 | 7.780 | 34,600 |
| 2026-09-23 | 7.770 | 8.100 | 7.700 | 7.780 | 7.780 | 384,800 |
| 2026-09-22 | 7.700 | 7.950 | 7.690 | 7.860 | 7.860 | 78,300 |
| 2026-09-21 | 7.720 | 8.430 | 7.580 | 7.890 | 7.890 | 657,600 |
| 2026-09-18 | 7.600 | 7.750 | 7.540 | 7.720 | 7.720 | 41,100 |
| 2026-09-17 | 7.790 | 8.030 | 7.540 | 7.820 | 7.820 | 254,300 |
| 2026-09-16 | 7.970 | 7.970 | 7.780 | 7.840 | 7.840 | 45,100 |
| 2026-09-15 | 7.930 | 7.990 | 7.890 | 7.920 | 7.920 | 41,100 |
| 2026-09-14 | 7.940 | 7.980 | 7.870 | 7.920 | 7.920 | 34,500 |
| 2026-09-11 | 7.990 | 7.990 | 7.820 | 7.940 | 7.940 | 37,800 |
| 2026-09-10 | 7.910 | 8.200 | 7.770 | 7.960 | 7.960 | 276,500 |
| 2026-09-09 | 7.980 | 8.200 | 7.900 | 7.930 | 7.930 | 219,000 |
| 2026-09-08 | 8.110 | 8.470 | 7.930 | 8.080 | 8.080 | 996,400 |
| 2026-09-07 | 8.330 | 8.800 | 8.060 | 8.390 | 8.390 | 1,006,100 |
| 2026-09-04 | 8.300 | 8.860 | 8.200 | 8.440 | 8.440 | 843,700 |
| 2026-09-03 | 8.270 | 8.920 | 8.130 | 8.410 | 8.410 | 536,800 |
| 2026-09-02 | 8.220 | 8.770 | 8.030 | 8.540 | 8.540 | 1,639,900 |
| 2026-09-01 | 8.070 | 8.560 | 7.910 | 8.150 | 8.150 | 665,600 |
| 2026-08-31 | 7.800 | 8.100 | 7.800 | 8.000 | 8.000 | 33,900 |
| 2026-08-28 | 7.860 | 7.860 | 7.810 | 7.820 | 7.820 | 4,600 |
| 2026-08-27 | 8.100 | 8.150 | 7.730 | 8.020 | 8.020 | 20,300 |
| 2026-08-26 | 7.660 | 8.120 | 7.660 | 7.800 | 7.800 | 195,800 |
| 2026-08-25 | 7.700 | 8.020 | 7.560 | 7.980 | 7.980 | 242,200 |
| 2026-08-24 | 7.800 | 7.980 | 7.560 | 7.690 | 7.690 | 120,500 |
| 2026-08-21 | 7.980 | 8.420 | 7.800 | 7.910 | 7.910 | 123,100 |
| 2026-08-20 | 8.290 | 8.470 | 7.820 | 7.940 | 7.940 | 82,800 |
| 2026-08-19 | 8.490 | 8.680 | 8.110 | 8.470 | 8.470 | 206,900 |
| 2026-08-18 | 8.520 | 8.750 | 8.200 | 8.400 | 8.400 | 99,900 |
| 2026-08-17 | 8.400 | 8.740 | 8.400 | 8.650 | 8.650 | 56,400 |
| 2026-08-14 | 9.210 | 9.240 | 8.150 | 8.470 | 8.470 | 102,600 |
| 2026-08-13 | 9.240 | 9.320 | 9.100 | 9.120 | 9.120 | 12,800 |
| 2026-08-12 | 9.630 | 9.630 | 9.210 | 9.340 | 9.340 | 16,100 |
| 2026-08-11 | 9.430 | 9.720 | 9.320 | 9.580 | 9.580 | 35,300 |
| 2026-08-10 | 9.300 | 9.900 | 9.200 | 9.540 | 9.540 | 186,400 |
| 2026-08-07 | 9.320 | 9.390 | 9.140 | 9.240 | 9.240 | 18,000 |
| 2026-08-06 | 9.600 | 9.610 | 9.160 | 9.270 | 9.270 | 43,600 |
| 2026-08-05 | 9.350 | 9.710 | 9.210 | 9.400 | 9.400 | 49,900 |
| 2026-08-04 | 9.540 | 9.550 | 9.050 | 9.110 | 9.110 | 93,600 |
| 2026-08-03 | 9.230 | 9.980 | 9.000 | 9.470 | 9.470 | 116,500 |
| 2026-07-31 | 8.970 | 9.990 | 8.780 | 9.300 | 9.300 | 402,800 |
| 2026-07-30 | 8.320 | 9.050 | 8.320 | 8.930 | 8.930 | 173,600 |
| 2026-07-29 | 8.170 | 8.580 | 8.010 | 8.490 | 8.490 | 63,600 |
| 2026-07-28 | 8.100 | 8.290 | 8.010 | 8.120 | 8.120 | 34,500 |
Page 1 of 5 · 254 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.