Donskoy Zavod Radiodetaley OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 5,705.00 | 5,705.00 | 5,665.00 | 5,665.00 | 5,665.00 | 241 |
| 2024-03-18 | 5,700.00 | 5,740.00 | 5,685.00 | 5,700.00 | 5,700.00 | 76 |
| 2024-03-15 | 5,725.00 | 5,745.00 | 5,700.00 | 5,730.00 | 5,730.00 | 122 |
| 2024-03-14 | 5,700.00 | 5,775.00 | 5,700.00 | 5,750.00 | 5,750.00 | 149 |
| 2024-03-13 | 5,790.00 | 5,790.00 | 5,730.00 | 5,775.00 | 5,775.00 | 170 |
| 2024-03-12 | 5,875.00 | 5,895.00 | 5,735.00 | 5,780.00 | 5,780.00 | 279 |
| 2024-03-11 | 5,980.00 | 5,985.00 | 5,870.00 | 5,885.00 | 5,885.00 | 300 |
| 2024-03-07 | 5,710.00 | 5,890.00 | 5,710.00 | 5,845.00 | 5,845.00 | 433 |
| 2024-03-06 | 5,840.00 | 5,895.00 | 5,750.00 | 5,775.00 | 5,775.00 | 210 |
| 2024-03-05 | 5,815.00 | 5,910.00 | 5,720.00 | 5,775.00 | 5,775.00 | 230 |
| 2024-03-04 | 5,890.00 | 5,985.00 | 5,770.00 | 5,820.00 | 5,820.00 | 402 |
| 2024-03-01 | 5,840.00 | 6,000.00 | 5,715.00 | 5,865.00 | 5,865.00 | 360 |
| 2024-02-29 | 5,855.00 | 5,945.00 | 5,705.00 | 5,870.00 | 5,870.00 | 431 |
| 2024-02-28 | 5,860.00 | 5,915.00 | 5,770.00 | 5,805.00 | 5,805.00 | 207 |
| 2024-02-27 | 5,950.00 | 6,050.00 | 5,775.00 | 5,915.00 | 5,915.00 | 337 |
| 2024-02-26 | 5,640.00 | 6,100.00 | 5,605.00 | 5,935.00 | 5,935.00 | 1,367 |
| 2024-02-22 | 5,510.00 | 5,665.00 | 5,500.00 | 5,555.00 | 5,555.00 | 648 |
| 2024-02-21 | 5,960.00 | 5,960.00 | 5,400.00 | 5,505.00 | 5,505.00 | 3,015 |
| 2024-02-20 | 6,065.00 | 6,130.00 | 5,625.00 | 5,950.00 | 5,950.00 | 1,782 |
| 2024-02-19 | 6,095.00 | 6,100.00 | 6,010.00 | 6,055.00 | 6,055.00 | 427 |
| 2024-02-16 | 6,060.00 | 6,125.00 | 5,910.00 | 6,065.00 | 6,065.00 | 596 |
| 2024-02-15 | 6,150.00 | 6,160.00 | 5,935.00 | 6,050.00 | 6,050.00 | 756 |
| 2024-02-14 | 5,840.00 | 6,250.00 | 5,820.00 | 6,075.00 | 6,075.00 | 2,989 |
| 2024-02-13 | 5,565.00 | 5,870.00 | 5,555.00 | 5,820.00 | 5,820.00 | 578 |
| 2024-02-12 | 5,835.00 | 5,835.00 | 5,530.00 | 5,615.00 | 5,615.00 | 741 |
| 2024-02-09 | 5,845.00 | 6,180.00 | 5,775.00 | 5,825.00 | 5,825.00 | 2,872 |
| 2024-02-08 | 5,810.00 | 5,840.00 | 5,725.00 | 5,735.00 | 5,735.00 | 227 |
| 2024-02-07 | 5,950.00 | 6,050.00 | 5,705.00 | 5,805.00 | 5,805.00 | 907 |
| 2024-02-06 | 6,010.00 | 6,080.00 | 5,600.00 | 5,945.00 | 5,945.00 | 716 |
| 2024-02-05 | 6,155.00 | 6,285.00 | 5,960.00 | 6,010.00 | 6,010.00 | 878 |
| 2024-02-02 | 6,150.00 | 6,220.00 | 5,970.00 | 6,130.00 | 6,130.00 | 614 |
| 2024-02-01 | 6,075.00 | 6,220.00 | 5,910.00 | 6,120.00 | 6,120.00 | 1,892 |
| 2024-01-31 | 5,900.00 | 6,070.00 | 5,865.00 | 6,015.00 | 6,015.00 | 1,152 |
| 2024-01-30 | 5,775.00 | 6,095.00 | 5,760.00 | 5,835.00 | 5,835.00 | 2,414 |
| 2024-01-29 | 5,650.00 | 5,760.00 | 5,650.00 | 5,760.00 | 5,760.00 | 627 |
| 2024-01-26 | 5,610.00 | 5,720.00 | 5,520.00 | 5,645.00 | 5,645.00 | 771 |
| 2024-01-25 | 5,485.00 | 5,635.00 | 5,470.00 | 5,605.00 | 5,605.00 | 452 |
| 2024-01-24 | 5,625.00 | 5,740.00 | 5,505.00 | 5,600.00 | 5,600.00 | 520 |
| 2024-01-23 | 5,695.00 | 5,775.00 | 5,685.00 | 5,690.00 | 5,690.00 | 546 |
| 2024-01-22 | 5,690.00 | 5,880.00 | 5,575.00 | 5,685.00 | 5,685.00 | 899 |
| 2024-01-19 | 5,710.00 | 5,765.00 | 5,625.00 | 5,685.00 | 5,685.00 | 361 |
| 2024-01-18 | 5,810.00 | 5,970.00 | 5,695.00 | 5,725.00 | 5,725.00 | 967 |
| 2024-01-17 | 5,605.00 | 6,000.00 | 5,505.00 | 5,860.00 | 5,860.00 | 2,391 |
| 2024-01-16 | 5,730.00 | 5,820.00 | 5,595.00 | 5,595.00 | 5,595.00 | 1,066 |
| 2024-01-15 | 5,680.00 | 5,720.00 | 5,570.00 | 5,715.00 | 5,715.00 | 1,343 |
| 2024-01-12 | 5,800.00 | 6,080.00 | 5,660.00 | 5,755.00 | 5,755.00 | 2,451 |
| 2024-01-11 | 6,240.00 | 6,295.00 | 5,550.00 | 5,800.00 | 5,800.00 | 6,170 |
| 2024-01-10 | 6,000.00 | 6,235.00 | 5,800.00 | 6,235.00 | 6,235.00 | 8,400 |
| 2024-01-09 | 5,170.00 | 5,675.00 | 5,170.00 | 5,675.00 | 5,675.00 | 6,191 |
| 2024-01-08 | 5,160.00 | 5,165.00 | 4,880.00 | 5,165.00 | 5,165.00 | 6,321 |
| 2024-01-05 | 4,705.00 | 4,705.00 | 4,400.00 | 4,705.00 | 4,705.00 | 6,866 |
| 2024-01-04 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 491 |
| 2024-01-03 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 899 |
| 2023-12-29 | 5,955.00 | 5,960.00 | 3,555.00 | 3,555.00 | 3,555.00 | 10,228 |
| 2023-12-28 | 6,110.00 | 6,110.00 | 5,655.00 | 5,935.00 | 5,935.00 | 272 |
| 2023-12-27 | 6,090.00 | 6,290.00 | 5,900.00 | 6,045.00 | 6,045.00 | 167 |
| 2023-12-26 | 6,130.00 | 6,175.00 | 5,995.00 | 6,105.00 | 6,105.00 | 57 |
| 2023-12-25 | 6,210.00 | 6,210.00 | 6,010.00 | 6,035.00 | 6,035.00 | 94 |
| 2023-12-22 | 6,260.00 | 6,330.00 | 6,210.00 | 6,210.00 | 6,210.00 | 60 |
| 2023-12-21 | 6,155.00 | 6,305.00 | 6,070.00 | 6,110.00 | 6,110.00 | 71 |
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.