Donskoy Zavod Radiodetaley OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 6,155.00 | 6,305.00 | 6,070.00 | 6,110.00 | 6,110.00 | 71 |
| 2023-12-20 | 6,275.00 | 6,495.00 | 5,900.00 | 6,245.00 | 6,245.00 | 244 |
| 2023-12-19 | 5,855.00 | 6,520.00 | 5,855.00 | 6,180.00 | 6,180.00 | 546 |
| 2023-12-18 | 5,540.00 | 6,310.00 | 5,540.00 | 5,850.00 | 5,850.00 | 678 |
| 2023-12-15 | 5,465.00 | 5,505.00 | 5,435.00 | 5,505.00 | 5,505.00 | 46 |
| 2023-12-14 | 5,515.00 | 5,550.00 | 5,450.00 | 5,475.00 | 5,475.00 | 58 |
| 2023-12-13 | 5,485.00 | 5,560.00 | 5,415.00 | 5,520.00 | 5,520.00 | 112 |
| 2023-12-12 | 5,830.00 | 5,830.00 | 5,460.00 | 5,515.00 | 5,515.00 | 164 |
| 2023-12-11 | 5,440.00 | 6,570.00 | 5,435.00 | 5,790.00 | 5,790.00 | 766 |
| 2023-12-08 | 5,480.00 | 5,560.00 | 5,400.00 | 5,445.00 | 5,445.00 | 30 |
| 2023-12-07 | 5,660.00 | 5,660.00 | 5,255.00 | 5,480.00 | 5,480.00 | 134 |
| 2023-12-06 | 5,710.00 | 5,865.00 | 5,645.00 | 5,680.00 | 5,680.00 | 68 |
| 2023-12-05 | 5,940.00 | 5,945.00 | 5,425.00 | 5,675.00 | 5,675.00 | 163 |
| 2023-12-04 | 6,545.00 | 6,545.00 | 5,900.00 | 5,900.00 | 5,900.00 | 352 |
| 2023-12-01 | 6,610.00 | 6,795.00 | 6,365.00 | 6,555.00 | 6,555.00 | 140 |
| 2023-11-30 | 6,635.00 | 6,635.00 | 6,450.00 | 6,535.00 | 6,535.00 | 68 |
| 2023-11-29 | 6,675.00 | 6,795.00 | 6,500.00 | 6,535.00 | 6,535.00 | 132 |
| 2023-11-28 | 6,670.00 | 6,940.00 | 6,535.00 | 6,725.00 | 6,725.00 | 169 |
| 2023-11-27 | 6,690.00 | 6,810.00 | 6,425.00 | 6,670.00 | 6,670.00 | 151 |
| 2023-11-24 | 6,685.00 | 6,810.00 | 6,510.00 | 6,640.00 | 6,640.00 | 376 |
| 2023-11-23 | 6,560.00 | 6,735.00 | 6,490.00 | 6,675.00 | 6,675.00 | 137 |
| 2023-11-22 | 6,570.00 | 6,660.00 | 6,560.00 | 6,575.00 | 6,575.00 | 57 |
| 2023-11-21 | 6,620.00 | 6,760.00 | 6,550.00 | 6,630.00 | 6,630.00 | 69 |
| 2023-11-20 | 6,525.00 | 6,765.00 | 6,525.00 | 6,690.00 | 6,690.00 | 194 |
| 2023-11-17 | 6,485.00 | 6,615.00 | 6,440.00 | 6,520.00 | 6,520.00 | 41 |
| 2023-11-16 | 6,600.00 | 6,680.00 | 6,435.00 | 6,615.00 | 6,615.00 | 82 |
| 2023-11-15 | 6,210.00 | 6,600.00 | 5,870.00 | 6,600.00 | 6,600.00 | 267 |
| 2023-11-14 | 6,665.00 | 6,665.00 | 6,050.00 | 6,240.00 | 6,240.00 | 461 |
| 2023-11-13 | 6,935.00 | 7,050.00 | 6,670.00 | 6,740.00 | 6,740.00 | 611 |
| 2023-11-10 | 7,080.00 | 7,080.00 | 6,870.00 | 7,075.00 | 7,075.00 | 241 |
| 2023-11-09 | 7,220.00 | 7,220.00 | 7,050.00 | 7,085.00 | 7,085.00 | 142 |
| 2023-11-08 | 7,115.00 | 7,240.00 | 7,015.00 | 7,215.00 | 7,215.00 | 264 |
| 2023-11-07 | 7,130.00 | 7,195.00 | 7,040.00 | 7,070.00 | 7,070.00 | 140 |
| 2023-11-06 | 7,185.00 | 7,185.00 | 7,060.00 | 7,150.00 | 7,150.00 | 81 |
| 2023-11-03 | 7,340.00 | 7,340.00 | 7,000.00 | 7,180.00 | 7,180.00 | 202 |
| 2023-11-02 | 7,070.00 | 7,400.00 | 7,060.00 | 7,340.00 | 7,340.00 | 774 |
| 2023-11-01 | 7,485.00 | 7,485.00 | 7,045.00 | 7,055.00 | 7,055.00 | 764 |
| 2023-10-31 | 6,920.00 | 8,320.00 | 6,870.00 | 7,410.00 | 7,410.00 | 4,290 |
| 2023-10-30 | 7,065.00 | 7,145.00 | 6,835.00 | 6,850.00 | 6,850.00 | 264 |
| 2023-10-27 | 7,050.00 | 7,160.00 | 6,920.00 | 7,035.00 | 7,035.00 | 204 |
| 2023-10-26 | 7,430.00 | 7,500.00 | 7,065.00 | 7,080.00 | 7,080.00 | 291 |
| 2023-10-25 | 7,485.00 | 7,485.00 | 7,010.00 | 7,385.00 | 7,385.00 | 649 |
| 2023-10-24 | 7,510.00 | 7,510.00 | 7,325.00 | 7,425.00 | 7,425.00 | 245 |
| 2023-10-23 | 7,640.00 | 7,665.00 | 7,400.00 | 7,450.00 | 7,450.00 | 275 |
| 2023-10-20 | 7,515.00 | 7,765.00 | 7,405.00 | 7,505.00 | 7,505.00 | 1,074 |
| 2023-10-19 | 8,170.00 | 8,290.00 | 7,895.00 | 7,935.00 | 7,935.00 | 1,385 |
| 2023-10-18 | 8,205.00 | 8,845.00 | 8,075.00 | 8,175.00 | 8,175.00 | 954 |
| 2023-10-17 | 8,290.00 | 8,345.00 | 8,240.00 | 8,260.00 | 8,260.00 | 473 |
| 2023-10-16 | 8,380.00 | 8,385.00 | 8,185.00 | 8,235.00 | 8,235.00 | 567 |
| 2023-10-13 | 8,390.00 | 8,390.00 | 8,185.00 | 8,260.00 | 8,260.00 | 631 |
| 2023-10-12 | 8,290.00 | 8,400.00 | 8,210.00 | 8,300.00 | 8,300.00 | 360 |
| 2023-10-11 | 8,300.00 | 8,650.00 | 8,200.00 | 8,380.00 | 8,380.00 | 582 |
| 2023-10-10 | 8,330.00 | 8,400.00 | 8,195.00 | 8,300.00 | 8,300.00 | 686 |
| 2023-10-09 | 8,600.00 | 8,695.00 | 8,115.00 | 8,240.00 | 8,240.00 | 376 |
| 2023-10-06 | 8,400.00 | 8,600.00 | 8,100.00 | 8,485.00 | 8,485.00 | 571 |
| 2023-10-05 | 8,565.00 | 8,675.00 | 8,140.00 | 8,380.00 | 8,380.00 | 619 |
| 2023-10-04 | 8,335.00 | 8,685.00 | 8,300.00 | 8,405.00 | 8,405.00 | 577 |
| 2023-10-03 | 8,740.00 | 8,995.00 | 8,030.00 | 8,540.00 | 8,540.00 | 1,067 |
| 2023-10-02 | 7,955.00 | 9,135.00 | 7,955.00 | 8,580.00 | 8,580.00 | 3,400 |
| 2023-09-29 | 8,240.00 | 8,395.00 | 7,610.00 | 7,700.00 | 7,700.00 | 602 |
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.