Donskoy Zavod Radiodetaley OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 2,115.00 | 2,170.00 | 2,115.00 | 2,160.00 | 2,160.00 | 33 |
| 2023-01-11 | 2,150.00 | 2,150.00 | 2,115.00 | 2,145.00 | 2,145.00 | 70 |
| 2023-01-10 | 2,160.00 | 2,160.00 | 2,150.00 | 2,150.00 | 2,150.00 | 15 |
| 2023-01-09 | 2,130.00 | 2,190.00 | 2,130.00 | 2,185.00 | 2,185.00 | 48 |
| 2023-01-06 | 2,165.00 | 2,205.00 | 2,120.00 | 2,135.00 | 2,135.00 | 14 |
| 2023-01-05 | 2,200.00 | 2,220.00 | 2,115.00 | 2,150.00 | 2,150.00 | 31 |
| 2023-01-04 | 2,205.00 | 2,255.00 | 2,195.00 | 2,195.00 | 2,195.00 | 7 |
| 2023-01-03 | 2,125.00 | 2,285.00 | 2,095.00 | 2,200.00 | 2,200.00 | 55 |
| 2022-12-30 | 2,125.00 | 2,125.00 | 2,060.00 | 2,105.00 | 2,105.00 | 15 |
| 2022-12-29 | 2,100.00 | 2,125.00 | 2,050.00 | 2,125.00 | 2,125.00 | 14 |
| 2022-12-28 | 2,065.00 | 2,245.00 | 2,030.00 | 2,110.00 | 2,110.00 | 71 |
| 2022-12-27 | 1,985.00 | 2,300.00 | 1,985.00 | 2,065.00 | 2,065.00 | 157 |
| 2022-12-26 | 1,965.00 | 2,140.00 | 1,935.00 | 1,990.00 | 1,990.00 | 56 |
| 2022-12-23 | 1,970.00 | 1,970.00 | 1,960.00 | 1,965.00 | 1,965.00 | 32 |
| 2022-12-22 | 1,960.00 | 1,975.00 | 1,960.00 | 1,975.00 | 1,975.00 | 16 |
| 2022-12-21 | 1,970.00 | 2,000.00 | 1,945.00 | 1,955.00 | 1,955.00 | 34 |
| 2022-12-20 | 2,065.00 | 2,065.00 | 1,985.00 | 1,990.00 | 1,990.00 | 15 |
| 2022-12-19 | 2,065.00 | 2,110.00 | 1,995.00 | 2,000.00 | 2,000.00 | 15 |
| 2022-12-16 | 2,015.00 | 2,035.00 | 2,015.00 | 2,035.00 | 2,035.00 | 6 |
| 2022-12-15 | 2,135.00 | 2,165.00 | 1,990.00 | 2,050.00 | 2,050.00 | 103 |
| 2022-12-14 | 1,995.00 | 2,310.00 | 1,990.00 | 2,180.00 | 2,180.00 | 172 |
| 2022-12-13 | 1,970.00 | 2,070.00 | 1,960.00 | 1,985.00 | 1,985.00 | 33 |
| 2022-12-12 | 1,975.00 | 2,140.00 | 1,955.00 | 1,980.00 | 1,980.00 | 86 |
| 2022-12-09 | 1,930.00 | 1,960.00 | 1,915.00 | 1,955.00 | 1,955.00 | 11 |
| 2022-12-08 | 1,910.00 | 1,945.00 | 1,900.00 | 1,915.00 | 1,915.00 | 17 |
| 2022-12-07 | 1,940.00 | 1,950.00 | 1,910.00 | 1,930.00 | 1,930.00 | 8 |
| 2022-12-06 | 1,930.00 | 1,980.00 | 1,905.00 | 1,940.00 | 1,940.00 | 47 |
| 2022-12-05 | 2,070.00 | 2,205.00 | 1,935.00 | 1,960.00 | 1,960.00 | 266 |
| 2022-12-02 | 1,950.00 | 1,965.00 | 1,915.00 | 1,930.00 | 1,930.00 | 30 |
| 2022-12-01 | 1,910.00 | 2,220.00 | 1,910.00 | 1,965.00 | 1,965.00 | 400 |
| 2022-11-30 | 1,995.00 | 2,010.00 | 1,900.00 | 1,935.00 | 1,935.00 | 130 |
| 2022-11-29 | 2,015.00 | 2,015.00 | 1,925.00 | 1,985.00 | 1,985.00 | 46 |
| 2022-11-28 | 1,900.00 | 2,505.00 | 1,870.00 | 2,015.00 | 2,015.00 | 1,172 |
| 2022-11-25 | 1,850.00 | 1,875.00 | 1,845.00 | 1,875.00 | 1,875.00 | 16 |
| 2022-11-24 | 1,840.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,870.00 | 7 |
| 2022-11-23 | 1,845.00 | 1,900.00 | 1,820.00 | 1,860.00 | 1,860.00 | 18 |
| 2022-11-22 | 1,820.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 22 |
| 2022-11-21 | 1,865.00 | 1,865.00 | 1,770.00 | 1,835.00 | 1,835.00 | 204 |
| 2022-11-18 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1 |
| 2022-11-17 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 1,875.00 | 0 |
| 2022-11-16 | 1,825.00 | 1,905.00 | 1,825.00 | 1,875.00 | 1,875.00 | 25 |
| 2022-11-15 | 1,840.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,850.00 | 4 |
| 2022-11-14 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1 |
| 2022-11-11 | 1,860.00 | 1,860.00 | 1,845.00 | 1,845.00 | 1,845.00 | 5 |
| 2022-11-10 | 1,830.00 | 1,865.00 | 1,820.00 | 1,855.00 | 1,855.00 | 13 |
| 2022-11-09 | 1,850.00 | 1,850.00 | 1,835.00 | 1,835.00 | 1,835.00 | 6 |
| 2022-11-08 | 1,885.00 | 1,885.00 | 1,840.00 | 1,855.00 | 1,855.00 | 12 |
| 2022-11-07 | 1,895.00 | 1,895.00 | 1,815.00 | 1,840.00 | 1,840.00 | 41 |
| 2022-11-03 | 1,865.00 | 1,875.00 | 1,855.00 | 1,875.00 | 1,875.00 | 17 |
| 2022-11-02 | 1,910.00 | 1,910.00 | 1,900.00 | 1,900.00 | 1,900.00 | 3 |
| 2022-11-01 | 1,860.00 | 1,890.00 | 1,860.00 | 1,880.00 | 1,880.00 | 6 |
| 2022-10-31 | 1,910.00 | 1,930.00 | 1,855.00 | 1,885.00 | 1,885.00 | 28 |
| 2022-10-28 | 1,895.00 | 1,900.00 | 1,885.00 | 1,890.00 | 1,890.00 | 5 |
| 2022-10-27 | 1,875.00 | 1,935.00 | 1,860.00 | 1,860.00 | 1,860.00 | 9 |
| 2022-10-26 | 1,960.00 | 1,960.00 | 1,840.00 | 1,855.00 | 1,855.00 | 12 |
| 2022-10-25 | 1,855.00 | 1,900.00 | 1,850.00 | 1,890.00 | 1,890.00 | 15 |
| 2022-10-24 | 1,855.00 | 1,890.00 | 1,840.00 | 1,865.00 | 1,865.00 | 15 |
| 2022-10-21 | 1,850.00 | 1,885.00 | 1,850.00 | 1,885.00 | 1,885.00 | 9 |
| 2022-10-20 | 1,875.00 | 1,905.00 | 1,830.00 | 1,880.00 | 1,880.00 | 21 |
| 2022-10-19 | 1,775.00 | 1,965.00 | 1,755.00 | 1,825.00 | 1,825.00 | 187 |
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.