Donskoy Zavod Radiodetaley OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4,450.00 | 4,590.00 | 4,400.00 | 4,585.00 | 4,585.00 | 103 |
| 2024-06-11 | 4,705.00 | 4,705.00 | 4,490.00 | 4,560.00 | 4,560.00 | 127 |
| 2024-06-10 | 4,775.00 | 4,785.00 | 4,705.00 | 4,705.00 | 4,705.00 | 34 |
| 2024-06-07 | 4,725.00 | 4,900.00 | 4,590.00 | 4,740.00 | 4,740.00 | 215 |
| 2024-06-06 | 4,810.00 | 4,810.00 | 4,610.00 | 4,640.00 | 4,640.00 | 102 |
| 2024-06-05 | 4,800.00 | 4,920.00 | 4,755.00 | 4,775.00 | 4,775.00 | 253 |
| 2024-06-04 | 4,425.00 | 4,920.00 | 4,275.00 | 4,635.00 | 4,635.00 | 430 |
| 2024-06-03 | 4,615.00 | 4,615.00 | 4,165.00 | 4,400.00 | 4,400.00 | 303 |
| 2024-05-31 | 4,605.00 | 4,630.00 | 4,480.00 | 4,565.00 | 4,565.00 | 122 |
| 2024-05-30 | 4,760.00 | 4,775.00 | 4,575.00 | 4,705.00 | 4,705.00 | 151 |
| 2024-05-29 | 4,795.00 | 4,805.00 | 4,700.00 | 4,700.00 | 4,700.00 | 92 |
| 2024-05-28 | 4,705.00 | 4,920.00 | 4,700.00 | 4,760.00 | 4,760.00 | 257 |
| 2024-05-27 | 4,885.00 | 4,890.00 | 4,705.00 | 4,710.00 | 4,710.00 | 132 |
| 2024-05-24 | 4,970.00 | 5,050.00 | 4,700.00 | 4,890.00 | 4,890.00 | 323 |
| 2024-05-23 | 5,225.00 | 5,225.00 | 4,915.00 | 4,975.00 | 4,975.00 | 317 |
| 2024-05-22 | 5,050.00 | 5,585.00 | 5,035.00 | 5,210.00 | 5,210.00 | 707 |
| 2024-05-21 | 5,225.00 | 5,225.00 | 5,010.00 | 5,100.00 | 5,100.00 | 353 |
| 2024-05-20 | 5,310.00 | 5,330.00 | 5,220.00 | 5,250.00 | 5,250.00 | 146 |
| 2024-05-17 | 5,325.00 | 5,415.00 | 5,210.00 | 5,300.00 | 5,300.00 | 272 |
| 2024-05-16 | 5,400.00 | 5,430.00 | 5,300.00 | 5,360.00 | 5,360.00 | 154 |
| 2024-05-15 | 5,500.00 | 5,540.00 | 5,190.00 | 5,395.00 | 5,395.00 | 571 |
| 2024-05-14 | 5,510.00 | 5,550.00 | 5,460.00 | 5,525.00 | 5,525.00 | 234 |
| 2024-05-13 | 5,480.00 | 5,600.00 | 5,475.00 | 5,510.00 | 5,510.00 | 161 |
| 2024-05-10 | 5,500.00 | 5,520.00 | 5,480.00 | 5,485.00 | 5,485.00 | 26 |
| 2024-05-08 | 5,520.00 | 5,540.00 | 5,450.00 | 5,490.00 | 5,490.00 | 104 |
| 2024-05-07 | 5,520.00 | 5,575.00 | 5,450.00 | 5,485.00 | 5,485.00 | 226 |
| 2024-05-06 | 5,590.00 | 5,630.00 | 5,505.00 | 5,530.00 | 5,530.00 | 89 |
| 2024-05-03 | 5,560.00 | 5,665.00 | 5,560.00 | 5,560.00 | 5,560.00 | 315 |
| 2024-05-02 | 5,520.00 | 5,735.00 | 5,475.00 | 5,560.00 | 5,560.00 | 305 |
| 2024-04-30 | 5,485.00 | 5,535.00 | 5,470.00 | 5,500.00 | 5,500.00 | 90 |
| 2024-04-29 | 5,545.00 | 5,560.00 | 5,475.00 | 5,500.00 | 5,500.00 | 209 |
| 2024-04-27 | 5,550.00 | 5,600.00 | 5,535.00 | 5,550.00 | 5,550.00 | 47 |
| 2024-04-26 | 5,605.00 | 5,605.00 | 5,555.00 | 5,590.00 | 5,590.00 | 32 |
| 2024-04-25 | 5,560.00 | 5,635.00 | 5,515.00 | 5,615.00 | 5,615.00 | 121 |
| 2024-04-24 | 5,535.00 | 5,655.00 | 5,505.00 | 5,585.00 | 5,585.00 | 206 |
| 2024-04-23 | 5,580.00 | 5,625.00 | 5,530.00 | 5,550.00 | 5,550.00 | 118 |
| 2024-04-22 | 5,585.00 | 5,685.00 | 5,525.00 | 5,575.00 | 5,575.00 | 248 |
| 2024-04-19 | 5,575.00 | 5,595.00 | 5,570.00 | 5,590.00 | 5,590.00 | 47 |
| 2024-04-18 | 5,590.00 | 5,600.00 | 5,570.00 | 5,585.00 | 5,585.00 | 149 |
| 2024-04-17 | 5,595.00 | 5,595.00 | 5,550.00 | 5,570.00 | 5,570.00 | 83 |
| 2024-04-16 | 5,705.00 | 5,705.00 | 5,535.00 | 5,595.00 | 5,595.00 | 219 |
| 2024-04-15 | 5,685.00 | 5,725.00 | 5,625.00 | 5,660.00 | 5,660.00 | 178 |
| 2024-04-12 | 5,605.00 | 5,750.00 | 5,600.00 | 5,675.00 | 5,675.00 | 200 |
| 2024-04-11 | 5,705.00 | 5,765.00 | 5,475.00 | 5,630.00 | 5,630.00 | 532 |
| 2024-04-10 | 5,685.00 | 5,820.00 | 5,605.00 | 5,705.00 | 5,705.00 | 325 |
| 2024-04-09 | 5,855.00 | 5,920.00 | 5,695.00 | 5,695.00 | 5,695.00 | 400 |
| 2024-04-08 | 5,730.00 | 5,890.00 | 5,600.00 | 5,840.00 | 5,840.00 | 1,067 |
| 2024-04-05 | 5,680.00 | 5,725.00 | 5,675.00 | 5,720.00 | 5,720.00 | 164 |
| 2024-04-04 | 5,725.00 | 5,725.00 | 5,645.00 | 5,680.00 | 5,680.00 | 112 |
| 2024-04-03 | 5,685.00 | 5,725.00 | 5,605.00 | 5,720.00 | 5,720.00 | 207 |
| 2024-04-02 | 5,680.00 | 5,730.00 | 5,605.00 | 5,650.00 | 5,650.00 | 313 |
| 2024-04-01 | 5,665.00 | 5,685.00 | 5,550.00 | 5,675.00 | 5,675.00 | 491 |
| 2024-03-29 | 5,690.00 | 5,690.00 | 5,570.00 | 5,585.00 | 5,585.00 | 544 |
| 2024-03-28 | 5,840.00 | 5,840.00 | 5,420.00 | 5,670.00 | 5,670.00 | 664 |
| 2024-03-27 | 5,745.00 | 5,850.00 | 5,715.00 | 5,745.00 | 5,745.00 | 189 |
| 2024-03-26 | 5,755.00 | 5,805.00 | 5,670.00 | 5,760.00 | 5,760.00 | 219 |
| 2024-03-25 | 5,725.00 | 5,725.00 | 5,665.00 | 5,705.00 | 5,705.00 | 99 |
| 2024-03-22 | 5,775.00 | 5,790.00 | 5,710.00 | 5,750.00 | 5,750.00 | 77 |
| 2024-03-21 | 5,715.00 | 5,890.00 | 5,620.00 | 5,780.00 | 5,780.00 | 484 |
| 2024-03-20 | 5,670.00 | 5,795.00 | 5,665.00 | 5,690.00 | 5,690.00 | 174 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.