See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← DZRD.MCX stock page

Donskoy Zavod Radiodetaley OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-103,075.003,105.003,040.003,095.003,095.00137
2023-04-073,135.003,145.003,020.003,060.003,060.00192
2023-04-063,165.003,210.003,035.003,125.003,125.00586
2023-04-053,150.003,280.003,060.003,195.003,195.00741
2023-04-043,000.003,140.002,985.003,090.003,090.00223
2023-04-032,960.003,020.002,940.002,985.002,985.00108
2023-03-313,030.003,030.002,925.002,935.002,935.00198
2023-03-303,010.003,095.003,000.003,035.003,035.0063
2023-03-293,125.003,150.002,955.003,010.003,010.00339
2023-03-282,995.003,190.002,915.003,075.003,075.001,109
2023-03-272,855.003,105.002,810.002,975.002,975.00454
2023-03-242,730.002,940.002,700.002,890.002,890.00778
2023-03-232,735.002,770.002,735.002,740.002,740.0073
2023-03-222,735.002,810.002,705.002,735.002,735.0065
2023-03-212,725.002,750.002,720.002,740.002,740.0029
2023-03-202,700.002,715.002,680.002,710.002,710.0043
2023-03-172,730.002,735.002,665.002,675.002,675.0038
2023-03-162,700.002,725.002,695.002,695.002,695.0019
2023-03-152,745.002,750.002,700.002,700.002,700.0089
2023-03-142,795.002,795.002,745.002,750.002,750.0037
2023-03-132,850.002,850.002,755.002,800.002,800.00237
2023-03-102,750.002,865.002,640.002,865.002,865.00249
2023-03-092,745.002,770.002,725.002,750.002,750.0023
2023-03-072,805.002,865.002,720.002,765.002,765.00110
2023-03-062,760.002,820.002,710.002,735.002,735.00119
2023-03-032,720.002,750.002,710.002,750.002,750.0021
2023-03-022,725.002,750.002,725.002,735.002,735.0025
2023-03-012,740.002,760.002,725.002,735.002,735.0012
2023-02-282,720.002,745.002,720.002,725.002,725.0038
2023-02-272,740.002,945.002,640.002,725.002,725.00506
2023-02-242,630.002,780.002,630.002,705.002,705.00153
2023-02-222,615.002,635.002,545.002,600.002,600.0081
2023-02-212,515.003,030.002,515.002,630.002,630.001,037
2023-02-202,540.002,560.002,460.002,530.002,530.0060
2023-02-172,565.002,590.002,540.002,540.002,540.0016
2023-02-162,545.002,565.002,525.002,540.002,540.0088
2023-02-152,670.002,670.002,500.002,540.002,540.00219
2023-02-142,715.002,755.002,605.002,670.002,670.00222
2023-02-132,740.002,775.002,710.002,720.002,720.0063
2023-02-102,770.002,770.002,680.002,720.002,720.00256
2023-02-092,850.002,910.002,725.002,800.002,800.00546
2023-02-082,930.002,935.002,770.002,835.002,835.00575
2023-02-072,935.002,940.002,800.002,895.002,895.00454
2023-02-062,835.003,100.002,835.002,925.002,925.00573
2023-02-032,840.003,140.002,735.002,860.002,860.001,967
2023-02-022,695.002,940.002,680.002,825.002,825.00354
2023-02-012,725.002,750.002,660.002,685.002,685.00207
2023-01-312,680.002,800.002,680.002,760.002,760.00269
2023-01-302,800.002,800.002,530.002,670.002,670.00754
2023-01-272,595.002,985.002,530.002,770.002,770.002,401
2023-01-262,685.002,685.002,530.002,595.002,595.00264
2023-01-252,665.002,695.002,520.002,610.002,610.00389
2023-01-242,770.002,770.002,500.002,575.002,575.00832
2023-01-232,475.002,900.002,475.002,620.002,620.001,385
2023-01-202,585.002,585.002,370.002,550.002,550.00701
2023-01-192,205.003,065.002,205.002,520.002,520.009,398
2023-01-182,200.002,310.002,185.002,215.002,215.00211
2023-01-172,350.002,355.002,200.002,225.002,225.00341
2023-01-162,090.002,760.002,090.002,315.002,315.003,587
2023-01-132,120.002,125.002,005.002,090.002,090.0091
← NewerPage 16 of 22 · 1,273 trading daysOlder →

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.