Donskoy Zavod Radiodetaley OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2022-07-25 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0 |
| 2022-07-22 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1 |
| 2022-07-21 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,825.00 | 2 |
| 2022-07-20 | 1,800.00 | 1,835.00 | 1,800.00 | 1,830.00 | 1,830.00 | 5 |
| 2022-07-19 | 1,800.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | 37 |
| 2022-07-18 | 1,800.00 | 1,805.00 | 1,800.00 | 1,805.00 | 1,805.00 | 5 |
| 2022-07-15 | 1,860.00 | 1,860.00 | 1,800.00 | 1,825.00 | 1,825.00 | 21 |
| 2022-07-14 | 1,870.00 | 1,870.00 | 1,860.00 | 1,860.00 | 1,860.00 | 2 |
| 2022-07-13 | 1,855.00 | 2,150.00 | 1,825.00 | 1,900.00 | 1,900.00 | 261 |
| 2022-07-12 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1 |
| 2022-07-11 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1,845.00 | 2 |
| 2022-07-08 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2022-07-07 | 1,850.00 | 1,870.00 | 1,840.00 | 1,855.00 | 1,855.00 | 6 |
| 2022-07-06 | 1,870.00 | 1,870.00 | 1,845.00 | 1,855.00 | 1,855.00 | 3 |
| 2022-07-05 | 1,860.00 | 1,870.00 | 1,820.00 | 1,850.00 | 1,850.00 | 18 |
| 2022-07-04 | 1,850.00 | 1,890.00 | 1,820.00 | 1,880.00 | 1,880.00 | 39 |
| 2022-07-01 | 1,840.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,860.00 | 4 |
| 2022-06-30 | 1,870.00 | 1,875.00 | 1,855.00 | 1,875.00 | 1,875.00 | 12 |
| 2022-06-29 | 1,910.00 | 1,980.00 | 1,865.00 | 1,870.00 | 1,870.00 | 21 |
| 2022-06-28 | 1,855.00 | 1,925.00 | 1,850.00 | 1,895.00 | 1,895.00 | 12 |
| 2022-06-27 | 1,855.00 | 1,880.00 | 1,835.00 | 1,875.00 | 1,875.00 | 26 |
| 2022-06-24 | 1,875.00 | 2,070.00 | 1,815.00 | 1,880.00 | 1,880.00 | 166 |
| 2022-06-23 | 1,905.00 | 1,960.00 | 1,860.00 | 1,910.00 | 1,910.00 | 15 |
| 2022-06-22 | 1,835.00 | 1,905.00 | 1,830.00 | 1,875.00 | 1,875.00 | 42 |
| 2022-06-21 | 1,865.00 | 1,875.00 | 1,840.00 | 1,845.00 | 1,845.00 | 15 |
| 2022-06-20 | 1,850.00 | 1,915.00 | 1,815.00 | 1,865.00 | 1,865.00 | 35 |
| 2022-06-17 | 1,965.00 | 1,965.00 | 1,830.00 | 1,875.00 | 1,875.00 | 91 |
| 2022-06-16 | 1,845.00 | 2,120.00 | 1,825.00 | 1,915.00 | 1,915.00 | 399 |
| 2022-06-15 | 1,820.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | 14 |
| 2022-06-14 | 1,855.00 | 1,855.00 | 1,800.00 | 1,820.00 | 1,820.00 | 9 |
| 2022-06-10 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1 |
| 2022-06-09 | 1,845.00 | 1,845.00 | 1,800.00 | 1,820.00 | 1,820.00 | 22 |
| 2022-06-08 | 1,825.00 | 1,890.00 | 1,710.00 | 1,870.00 | 1,870.00 | 42 |
| 2022-06-07 | 1,845.00 | 1,900.00 | 1,805.00 | 1,870.00 | 1,870.00 | 13 |
| 2022-06-06 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1 |
| 2022-06-03 | 1,825.00 | 1,895.00 | 1,825.00 | 1,850.00 | 1,850.00 | 11 |
| 2022-06-02 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1 |
| 2022-06-01 | 1,860.00 | 1,865.00 | 1,860.00 | 1,865.00 | 1,865.00 | 8 |
| 2022-05-31 | 1,900.00 | 1,900.00 | 1,845.00 | 1,860.00 | 1,860.00 | 33 |
| 2022-05-30 | 1,900.00 | 1,930.00 | 1,890.00 | 1,930.00 | 1,930.00 | 7 |
| 2022-05-27 | 1,890.00 | 1,940.00 | 1,870.00 | 1,900.00 | 1,900.00 | 36 |
| 2022-05-26 | 1,875.00 | 1,920.00 | 1,875.00 | 1,920.00 | 1,920.00 | 4 |
| 2022-05-25 | 1,910.00 | 1,915.00 | 1,865.00 | 1,915.00 | 1,915.00 | 14 |
| 2022-05-24 | 1,915.00 | 1,955.00 | 1,915.00 | 1,920.00 | 1,920.00 | 12 |
| 2022-05-23 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 2 |
| 2022-05-20 | 1,930.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,910.00 | 6 |
| 2022-05-19 | 1,940.00 | 1,970.00 | 1,905.00 | 1,925.00 | 1,925.00 | 12 |
| 2022-05-18 | 1,965.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,950.00 | 3 |
| 2022-05-17 | 1,910.00 | 1,930.00 | 1,905.00 | 1,930.00 | 1,930.00 | 7 |
| 2022-05-16 | 1,920.00 | 1,965.00 | 1,915.00 | 1,945.00 | 1,945.00 | 21 |
| 2022-05-13 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1 |
| 2022-05-12 | 1,870.00 | 1,915.00 | 1,840.00 | 1,915.00 | 1,915.00 | 46 |
| 2022-05-11 | 1,905.00 | 1,905.00 | 1,870.00 | 1,870.00 | 1,870.00 | 33 |
| 2022-05-06 | 1,915.00 | 1,965.00 | 1,880.00 | 1,890.00 | 1,890.00 | 36 |
| 2022-05-05 | 1,940.00 | 2,035.00 | 1,855.00 | 1,910.00 | 1,910.00 | 202 |
| 2022-05-04 | 1,955.00 | 1,965.00 | 1,935.00 | 1,935.00 | 1,935.00 | 62 |
| 2022-04-29 | 1,975.00 | 2,250.00 | 1,930.00 | 1,950.00 | 1,950.00 | 260 |
| 2022-04-28 | 1,950.00 | 1,960.00 | 1,915.00 | 1,935.00 | 1,935.00 | 44 |
| 2022-04-27 | 1,965.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,940.00 | 26 |
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.