Donskoy Zavod Radiodetaley OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1,795.00 | 2,130.00 | 1,785.00 | 1,800.00 | 1,800.00 | 296 |
| 2022-10-17 | 1,755.00 | 1,790.00 | 1,750.00 | 1,790.00 | 1,790.00 | 13 |
| 2022-10-14 | 1,740.00 | 1,785.00 | 1,730.00 | 1,735.00 | 1,735.00 | 4 |
| 2022-10-13 | 1,740.00 | 1,895.00 | 1,725.00 | 1,770.00 | 1,770.00 | 102 |
| 2022-10-12 | 1,675.00 | 1,750.00 | 1,670.00 | 1,750.00 | 1,750.00 | 47 |
| 2022-10-11 | 1,615.00 | 1,670.00 | 1,615.00 | 1,665.00 | 1,665.00 | 11 |
| 2022-10-10 | 1,610.00 | 1,680.00 | 1,595.00 | 1,680.00 | 1,680.00 | 24 |
| 2022-10-07 | 1,705.00 | 1,710.00 | 1,650.00 | 1,650.00 | 1,650.00 | 7 |
| 2022-10-06 | 1,810.00 | 1,815.00 | 1,600.00 | 1,680.00 | 1,680.00 | 24 |
| 2022-10-05 | 1,650.00 | 1,650.00 | 1,605.00 | 1,625.00 | 1,625.00 | 5 |
| 2022-10-04 | 1,660.00 | 1,665.00 | 1,660.00 | 1,660.00 | 1,660.00 | 4 |
| 2022-10-03 | 1,640.00 | 1,660.00 | 1,625.00 | 1,650.00 | 1,650.00 | 7 |
| 2022-09-30 | 1,730.00 | 1,730.00 | 1,610.00 | 1,640.00 | 1,640.00 | 23 |
| 2022-09-29 | 1,715.00 | 1,715.00 | 1,640.00 | 1,655.00 | 1,655.00 | 26 |
| 2022-09-28 | 1,630.00 | 1,750.00 | 1,630.00 | 1,745.00 | 1,745.00 | 63 |
| 2022-09-27 | 1,685.00 | 1,820.00 | 1,500.00 | 1,600.00 | 1,600.00 | 143 |
| 2022-09-26 | 1,740.00 | 1,740.00 | 1,600.00 | 1,655.00 | 1,655.00 | 58 |
| 2022-09-23 | 1,960.00 | 1,960.00 | 1,805.00 | 1,820.00 | 1,820.00 | 28 |
| 2022-09-22 | 2,020.00 | 2,020.00 | 1,980.00 | 1,980.00 | 1,980.00 | 4 |
| 2022-09-21 | 2,040.00 | 2,040.00 | 1,865.00 | 1,965.00 | 1,965.00 | 74 |
| 2022-09-20 | 2,095.00 | 2,130.00 | 2,035.00 | 2,075.00 | 2,075.00 | 66 |
| 2022-09-19 | 2,065.00 | 2,075.00 | 2,065.00 | 2,075.00 | 2,075.00 | 12 |
| 2022-09-16 | 2,190.00 | 2,190.00 | 2,045.00 | 2,045.00 | 2,045.00 | 42 |
| 2022-09-15 | 2,050.00 | 2,110.00 | 2,030.00 | 2,100.00 | 2,100.00 | 68 |
| 2022-09-14 | 2,125.00 | 2,125.00 | 2,015.00 | 2,065.00 | 2,065.00 | 148 |
| 2022-09-13 | 2,140.00 | 2,150.00 | 2,120.00 | 2,120.00 | 2,120.00 | 10 |
| 2022-09-12 | 2,115.00 | 2,120.00 | 2,115.00 | 2,120.00 | 2,120.00 | 27 |
| 2022-09-09 | 2,150.00 | 2,165.00 | 2,115.00 | 2,115.00 | 2,115.00 | 126 |
| 2022-09-08 | 2,180.00 | 2,240.00 | 2,155.00 | 2,160.00 | 2,160.00 | 24 |
| 2022-09-07 | 2,140.00 | 2,215.00 | 2,135.00 | 2,165.00 | 2,165.00 | 17 |
| 2022-09-06 | 2,225.00 | 2,295.00 | 2,125.00 | 2,130.00 | 2,130.00 | 209 |
| 2022-09-05 | 2,145.00 | 2,215.00 | 2,115.00 | 2,150.00 | 2,150.00 | 80 |
| 2022-09-02 | 2,165.00 | 2,205.00 | 2,125.00 | 2,185.00 | 2,185.00 | 16 |
| 2022-09-01 | 2,150.00 | 2,165.00 | 2,125.00 | 2,165.00 | 2,165.00 | 10 |
| 2022-08-31 | 2,130.00 | 2,400.00 | 2,125.00 | 2,130.00 | 2,130.00 | 181 |
| 2022-08-30 | 2,095.00 | 2,300.00 | 2,070.00 | 2,115.00 | 2,115.00 | 101 |
| 2022-08-29 | 2,040.00 | 2,140.00 | 2,040.00 | 2,090.00 | 2,090.00 | 12 |
| 2022-08-26 | 2,025.00 | 2,035.00 | 2,005.00 | 2,035.00 | 2,035.00 | 64 |
| 2022-08-25 | 2,045.00 | 2,055.00 | 2,025.00 | 2,025.00 | 2,025.00 | 7 |
| 2022-08-24 | 2,250.00 | 2,280.00 | 2,020.00 | 2,020.00 | 2,020.00 | 136 |
| 2022-08-23 | 1,980.00 | 2,280.00 | 1,955.00 | 2,025.00 | 2,025.00 | 348 |
| 2022-08-22 | 1,965.00 | 1,975.00 | 1,965.00 | 1,975.00 | 1,975.00 | 4 |
| 2022-08-19 | 1,980.00 | 1,980.00 | 1,925.00 | 1,965.00 | 1,965.00 | 79 |
| 2022-08-18 | 1,985.00 | 2,000.00 | 1,960.00 | 1,975.00 | 1,975.00 | 37 |
| 2022-08-17 | 1,950.00 | 1,995.00 | 1,950.00 | 1,960.00 | 1,960.00 | 17 |
| 2022-08-16 | 2,005.00 | 2,060.00 | 1,930.00 | 1,995.00 | 1,995.00 | 121 |
| 2022-08-15 | 1,995.00 | 1,995.00 | 1,950.00 | 1,995.00 | 1,995.00 | 6 |
| 2022-08-12 | 1,965.00 | 2,010.00 | 1,905.00 | 1,940.00 | 1,940.00 | 39 |
| 2022-08-11 | 1,895.00 | 1,925.00 | 1,895.00 | 1,920.00 | 1,920.00 | 6 |
| 2022-08-10 | 1,895.00 | 1,915.00 | 1,880.00 | 1,915.00 | 1,915.00 | 12 |
| 2022-08-09 | 1,915.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 2 |
| 2022-08-08 | 1,955.00 | 2,015.00 | 1,860.00 | 1,910.00 | 1,910.00 | 38 |
| 2022-08-05 | 1,875.00 | 1,975.00 | 1,870.00 | 1,905.00 | 1,905.00 | 54 |
| 2022-08-04 | 1,915.00 | 1,930.00 | 1,870.00 | 1,890.00 | 1,890.00 | 49 |
| 2022-08-03 | 1,935.00 | 1,935.00 | 1,895.00 | 1,925.00 | 1,925.00 | 86 |
| 2022-08-02 | 2,080.00 | 2,100.00 | 1,910.00 | 1,955.00 | 1,955.00 | 408 |
| 2022-08-01 | 1,865.00 | 2,260.00 | 1,825.00 | 2,135.00 | 2,135.00 | 596 |
| 2022-07-29 | 1,835.00 | 1,870.00 | 1,820.00 | 1,830.00 | 1,830.00 | 11 |
| 2022-07-28 | 1,840.00 | 1,865.00 | 1,830.00 | 1,855.00 | 1,855.00 | 10 |
| 2022-07-27 | 1,830.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,835.00 | 2 |
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.