Donskoy Zavod Radiodetaley OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 8,085.00 | 8,600.00 | 8,000.00 | 8,075.00 | 8,075.00 | 735 |
| 2023-09-27 | 8,075.00 | 8,395.00 | 7,805.00 | 8,255.00 | 8,255.00 | 618 |
| 2023-09-26 | 7,465.00 | 8,860.00 | 7,465.00 | 8,035.00 | 8,035.00 | 2,144 |
| 2023-09-25 | 7,365.00 | 7,420.00 | 7,175.00 | 7,350.00 | 7,350.00 | 214 |
| 2023-09-22 | 7,130.00 | 7,935.00 | 6,925.00 | 7,360.00 | 7,360.00 | 648 |
| 2023-09-21 | 7,485.00 | 7,910.00 | 7,000.00 | 7,000.00 | 7,000.00 | 409 |
| 2023-09-20 | 7,915.00 | 7,915.00 | 6,910.00 | 7,400.00 | 7,400.00 | 791 |
| 2023-09-19 | 8,425.00 | 8,425.00 | 7,940.00 | 8,020.00 | 8,020.00 | 188 |
| 2023-09-18 | 8,660.00 | 9,100.00 | 8,205.00 | 8,435.00 | 8,435.00 | 436 |
| 2023-09-15 | 8,310.00 | 8,720.00 | 7,775.00 | 8,590.00 | 8,590.00 | 467 |
| 2023-09-14 | 9,725.00 | 9,795.00 | 7,200.00 | 8,250.00 | 8,250.00 | 1,355 |
| 2023-09-13 | 9,695.00 | 9,845.00 | 9,420.00 | 9,515.00 | 9,515.00 | 515 |
| 2023-09-12 | 9,635.00 | 9,885.00 | 9,310.00 | 9,600.00 | 9,600.00 | 161 |
| 2023-09-11 | 9,730.00 | 9,995.00 | 9,535.00 | 9,720.00 | 9,720.00 | 285 |
| 2023-09-08 | 9,310.00 | 9,985.00 | 9,280.00 | 9,710.00 | 9,710.00 | 1,136 |
| 2023-09-07 | 9,950.00 | 10,095.00 | 8,365.00 | 9,160.00 | 9,160.00 | 941 |
| 2023-09-06 | 10,180.00 | 10,180.00 | 9,870.00 | 9,955.00 | 9,955.00 | 366 |
| 2023-09-05 | 10,295.00 | 10,295.00 | 9,920.00 | 10,065.00 | 10,065.00 | 575 |
| 2023-09-04 | 10,340.00 | 10,795.00 | 9,880.00 | 10,145.00 | 10,145.00 | 1,044 |
| 2023-09-01 | 10,265.00 | 11,175.00 | 9,850.00 | 10,000.00 | 10,000.00 | 2,177 |
| 2023-08-31 | 10,200.00 | 10,200.00 | 9,990.00 | 10,020.00 | 10,020.00 | 316 |
| 2023-08-30 | 10,225.00 | 10,285.00 | 10,000.00 | 10,035.00 | 10,035.00 | 596 |
| 2023-08-29 | 9,995.00 | 10,280.00 | 9,900.00 | 10,195.00 | 10,195.00 | 938 |
| 2023-08-28 | 10,175.00 | 10,195.00 | 9,865.00 | 9,995.00 | 9,995.00 | 372 |
| 2023-08-25 | 10,065.00 | 10,130.00 | 9,780.00 | 9,980.00 | 9,980.00 | 308 |
| 2023-08-24 | 9,500.00 | 10,360.00 | 9,145.00 | 9,935.00 | 9,935.00 | 2,388 |
| 2023-08-23 | 9,975.00 | 10,000.00 | 9,025.00 | 9,425.00 | 9,425.00 | 831 |
| 2023-08-22 | 9,595.00 | 9,855.00 | 9,310.00 | 9,735.00 | 9,735.00 | 623 |
| 2023-08-21 | 9,065.00 | 9,855.00 | 9,060.00 | 9,560.00 | 9,560.00 | 1,790 |
| 2023-08-18 | 10,160.00 | 10,160.00 | 8,720.00 | 8,975.00 | 8,975.00 | 2,363 |
| 2023-08-17 | 12,375.00 | 12,530.00 | 9,555.00 | 10,160.00 | 10,160.00 | 5,646 |
| 2023-08-16 | 8,965.00 | 11,400.00 | 8,250.00 | 11,400.00 | 11,400.00 | 10,738 |
| 2023-08-15 | 5,820.00 | 8,150.00 | 5,820.00 | 8,150.00 | 8,150.00 | 9,439 |
| 2023-08-14 | 5,700.00 | 7,155.00 | 5,645.00 | 5,820.00 | 5,820.00 | 3,303 |
| 2023-08-11 | 5,120.00 | 5,200.00 | 4,870.00 | 5,200.00 | 5,200.00 | 448 |
| 2023-08-10 | 4,910.00 | 5,750.00 | 4,755.00 | 5,120.00 | 5,120.00 | 1,397 |
| 2023-08-09 | 4,660.00 | 4,890.00 | 4,640.00 | 4,790.00 | 4,790.00 | 265 |
| 2023-08-08 | 4,830.00 | 4,935.00 | 4,570.00 | 4,620.00 | 4,620.00 | 272 |
| 2023-08-07 | 4,755.00 | 4,895.00 | 4,550.00 | 4,850.00 | 4,850.00 | 421 |
| 2023-08-04 | 4,990.00 | 4,990.00 | 4,750.00 | 4,750.00 | 4,750.00 | 944 |
| 2023-08-03 | 4,915.00 | 5,195.00 | 4,840.00 | 4,950.00 | 4,950.00 | 843 |
| 2023-08-02 | 4,870.00 | 4,925.00 | 4,805.00 | 4,850.00 | 4,850.00 | 343 |
| 2023-08-01 | 4,845.00 | 4,935.00 | 4,770.00 | 4,860.00 | 4,860.00 | 215 |
| 2023-07-31 | 4,780.00 | 4,825.00 | 4,725.00 | 4,795.00 | 4,795.00 | 324 |
| 2023-07-28 | 4,810.00 | 4,950.00 | 4,725.00 | 4,780.00 | 4,780.00 | 252 |
| 2023-07-27 | 4,680.00 | 5,100.00 | 4,580.00 | 4,795.00 | 4,795.00 | 1,760 |
| 2023-07-26 | 4,595.00 | 4,635.00 | 4,560.00 | 4,630.00 | 4,630.00 | 81 |
| 2023-07-25 | 4,590.00 | 4,750.00 | 4,415.00 | 4,525.00 | 4,525.00 | 454 |
| 2023-07-24 | 4,475.00 | 4,830.00 | 4,350.00 | 4,535.00 | 4,535.00 | 500 |
| 2023-07-21 | 4,380.00 | 4,620.00 | 4,345.00 | 4,470.00 | 4,470.00 | 300 |
| 2023-07-20 | 4,380.00 | 4,460.00 | 4,340.00 | 4,375.00 | 4,375.00 | 261 |
| 2023-07-19 | 4,410.00 | 4,460.00 | 4,325.00 | 4,450.00 | 4,450.00 | 126 |
| 2023-07-18 | 4,500.00 | 4,525.00 | 4,355.00 | 4,435.00 | 4,435.00 | 472 |
| 2023-07-17 | 4,530.00 | 4,530.00 | 4,350.00 | 4,455.00 | 4,455.00 | 181 |
| 2023-07-14 | 4,370.00 | 4,600.00 | 4,275.00 | 4,490.00 | 4,490.00 | 556 |
| 2023-07-13 | 4,210.00 | 4,630.00 | 4,200.00 | 4,425.00 | 4,425.00 | 964 |
| 2023-07-12 | 4,265.00 | 4,265.00 | 4,100.00 | 4,240.00 | 4,240.00 | 624 |
| 2023-07-11 | 3,920.00 | 4,890.00 | 3,920.00 | 4,240.00 | 4,240.00 | 4,845 |
| 2023-07-10 | 3,975.00 | 4,095.00 | 3,815.00 | 3,910.00 | 3,910.00 | 475 |
| 2023-07-07 | 3,805.00 | 3,950.00 | 3,790.00 | 3,930.00 | 3,930.00 | 141 |
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.