Donskoy Zavod Radiodetaley OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1,110.00 | 1,135.00 | 1,020.00 | 1,075.00 | 1,075.00 | 6,093 |
| 2026-07-27 | 1,085.00 | 1,240.00 | 1,075.00 | 1,100.00 | 1,100.00 | 22,424 |
| 2026-07-24 | 1,070.00 | 1,090.00 | 1,015.00 | 1,070.00 | 1,070.00 | 5,869 |
| 2026-07-23 | 1,100.00 | 1,145.00 | 1,050.00 | 1,065.00 | 1,065.00 | 8,570 |
| 2026-07-22 | 1,125.00 | 1,160.00 | 1,050.00 | 1,075.00 | 1,075.00 | 9,938 |
| 2026-07-21 | 1,115.00 | 1,295.00 | 1,065.00 | 1,095.00 | 1,095.00 | 13,435 |
| 2026-07-20 | 1,005.00 | 1,175.00 | 980.00 | 1,075.00 | 1,075.00 | 4,910 |
| 2026-07-17 | 985.00 | 1,035.00 | 975.00 | 1,000.00 | 1,000.00 | 1,937 |
| 2026-07-16 | 1,030.00 | 1,050.00 | 970.00 | 990.00 | 990.00 | 4,226 |
| 2026-07-15 | 1,085.00 | 1,105.00 | 1,000.00 | 1,015.00 | 1,015.00 | 3,104 |
| 2026-07-14 | 1,060.00 | 1,120.00 | 1,050.00 | 1,095.00 | 1,095.00 | 3,580 |
| 2026-07-13 | 1,050.00 | 1,140.00 | 1,015.00 | 1,075.00 | 1,075.00 | 4,072 |
| 2026-07-10 | 1,080.00 | 1,080.00 | 1,015.00 | 1,030.00 | 1,030.00 | 3,585 |
| 2026-07-09 | 975.00 | 1,150.00 | 975.00 | 1,075.00 | 1,075.00 | 7,744 |
| 2026-07-08 | 1,000.00 | 1,005.00 | 930.00 | 970.00 | 970.00 | 1,937 |
| 2026-07-07 | 1,020.00 | 1,025.00 | 935.00 | 995.00 | 995.00 | 3,396 |
| 2026-07-06 | 1,080.00 | 1,100.00 | 1,005.00 | 1,015.00 | 1,015.00 | 2,135 |
| 2026-07-03 | 1,045.00 | 1,080.00 | 1,020.00 | 1,045.00 | 1,045.00 | 2,045 |
| 2026-07-02 | 1,095.00 | 1,110.00 | 1,020.00 | 1,045.00 | 1,045.00 | 3,603 |
| 2026-07-01 | 1,055.00 | 1,135.00 | 1,050.00 | 1,060.00 | 1,060.00 | 6,072 |
| 2026-06-30 | 1,085.00 | 1,160.00 | 1,000.00 | 1,035.00 | 1,035.00 | 11,693 |
| 2026-06-29 | 1,125.00 | 1,165.00 | 1,000.00 | 1,035.00 | 1,035.00 | 14,376 |
| 2026-06-26 | 1,195.00 | 1,195.00 | 990.00 | 1,005.00 | 1,005.00 | 11,484 |
| 2026-06-25 | 1,410.00 | 1,460.00 | 1,190.00 | 1,200.00 | 1,200.00 | 10,573 |
| 2026-06-24 | 1,565.00 | 1,575.00 | 1,390.00 | 1,410.00 | 1,410.00 | 5,220 |
| 2026-06-23 | 1,610.00 | 1,705.00 | 1,495.00 | 1,535.00 | 1,535.00 | 5,624 |
| 2026-06-22 | 1,830.00 | 1,835.00 | 1,545.00 | 1,595.00 | 1,595.00 | 2,308 |
| 2026-06-19 | 1,895.00 | 1,925.00 | 1,750.00 | 1,850.00 | 1,850.00 | 851 |
| 2026-06-18 | 1,885.00 | 1,905.00 | 1,795.00 | 1,820.00 | 1,820.00 | 1,484 |
| 2026-06-17 | 1,910.00 | 1,930.00 | 1,825.00 | 1,860.00 | 1,860.00 | 713 |
| 2026-06-16 | 1,960.00 | 1,965.00 | 1,870.00 | 1,890.00 | 1,890.00 | 446 |
| 2026-06-15 | 1,935.00 | 1,970.00 | 1,855.00 | 1,915.00 | 1,915.00 | 1,506 |
| 2026-06-11 | 1,955.00 | 1,990.00 | 1,915.00 | 1,950.00 | 1,950.00 | 305 |
| 2026-06-10 | 2,005.00 | 2,145.00 | 1,950.00 | 2,010.00 | 2,010.00 | 1,436 |
| 2026-06-09 | 1,880.00 | 2,005.00 | 1,810.00 | 1,870.00 | 1,870.00 | 1,983 |
| 2026-06-08 | 2,010.00 | 2,040.00 | 1,890.00 | 1,930.00 | 1,930.00 | 1,232 |
| 2026-06-05 | 2,030.00 | 2,040.00 | 1,990.00 | 2,010.00 | 2,010.00 | 179 |
| 2026-06-04 | 2,030.00 | 2,075.00 | 2,000.00 | 2,005.00 | 2,005.00 | 1,318 |
| 2026-06-03 | 2,055.00 | 2,075.00 | 1,995.00 | 2,010.00 | 2,010.00 | 1,051 |
| 2026-06-02 | 1,990.00 | 2,100.00 | 1,975.00 | 2,000.00 | 2,000.00 | 1,242 |
| 2026-06-01 | 2,065.00 | 2,145.00 | 1,970.00 | 2,005.00 | 2,005.00 | 1,455 |
| 2026-05-29 | 2,075.00 | 2,100.00 | 2,030.00 | 2,065.00 | 2,065.00 | 411 |
| 2026-05-28 | 2,055.00 | 2,090.00 | 2,055.00 | 2,055.00 | 2,055.00 | 275 |
| 2026-05-27 | 2,105.00 | 2,125.00 | 1,980.00 | 2,035.00 | 2,035.00 | 1,147 |
| 2026-05-26 | 2,120.00 | 2,175.00 | 2,065.00 | 2,090.00 | 2,090.00 | 1,579 |
| 2026-05-25 | 2,135.00 | 2,180.00 | 2,065.00 | 2,105.00 | 2,105.00 | 1,315 |
| 2026-05-22 | 2,095.00 | 2,205.00 | 2,095.00 | 2,125.00 | 2,125.00 | 3,604 |
| 2026-05-21 | 2,065.00 | 2,215.00 | 2,000.00 | 2,115.00 | 2,115.00 | 2,022 |
| 2026-05-20 | 2,025.00 | 2,185.00 | 2,005.00 | 2,075.00 | 2,075.00 | 2,493 |
| 2026-05-19 | 2,060.00 | 2,090.00 | 2,015.00 | 2,050.00 | 2,050.00 | 1,297 |
| 2026-05-18 | 2,045.00 | 2,125.00 | 1,955.00 | 2,070.00 | 2,070.00 | 2,674 |
| 2026-05-15 | 2,165.00 | 2,165.00 | 2,020.00 | 2,050.00 | 2,050.00 | 3,721 |
| 2026-05-14 | 2,145.00 | 2,340.00 | 2,050.00 | 2,140.00 | 2,140.00 | 10,544 |
| 2026-05-13 | 2,135.00 | 2,485.00 | 2,080.00 | 2,125.00 | 2,125.00 | 8,898 |
| 2026-05-12 | 2,055.00 | 2,175.00 | 2,055.00 | 2,090.00 | 2,090.00 | 3,398 |
| 2026-05-11 | 2,020.00 | 2,105.00 | 1,980.00 | 2,060.00 | 2,060.00 | 1,988 |
| 2026-05-08 | 2,130.00 | 2,145.00 | 1,905.00 | 2,065.00 | 2,065.00 | 5,025 |
| 2026-05-07 | 2,110.00 | 2,270.00 | 2,005.00 | 2,180.00 | 2,180.00 | 8,872 |
| 2026-05-06 | 1,860.00 | 2,270.00 | 1,860.00 | 2,190.00 | 2,190.00 | 11,921 |
| 2026-05-05 | 1,960.00 | 1,960.00 | 1,815.00 | 1,880.00 | 1,880.00 | 2,030 |
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.