Donskoy Zavod Radiodetaley OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,950.00 | 2,000.00 | 1,940.00 | 1,945.00 | 1,945.00 | 35 |
| 2022-04-25 | 1,980.00 | 2,040.00 | 1,945.00 | 1,945.00 | 1,945.00 | 58 |
| 2022-04-22 | 2,045.00 | 2,050.00 | 1,965.00 | 2,005.00 | 2,005.00 | 50 |
| 2022-04-21 | 2,005.00 | 2,045.00 | 1,930.00 | 2,005.00 | 2,005.00 | 200 |
| 2022-04-20 | 2,185.00 | 2,310.00 | 1,955.00 | 2,000.00 | 2,000.00 | 757 |
| 2022-04-19 | 1,960.00 | 2,725.00 | 1,950.00 | 2,180.00 | 2,180.00 | 6,111 |
| 2022-04-18 | 1,950.00 | 2,030.00 | 1,950.00 | 1,975.00 | 1,975.00 | 7 |
| 2022-04-15 | 2,040.00 | 2,040.00 | 1,970.00 | 1,995.00 | 1,995.00 | 20 |
| 2022-04-14 | 2,040.00 | 2,040.00 | 1,970.00 | 2,040.00 | 2,040.00 | 17 |
| 2022-04-13 | 1,990.00 | 2,025.00 | 1,990.00 | 2,025.00 | 2,025.00 | 3 |
| 2022-04-12 | 2,040.00 | 2,045.00 | 1,960.00 | 2,005.00 | 2,005.00 | 6 |
| 2022-04-11 | 2,070.00 | 2,095.00 | 1,950.00 | 2,080.00 | 2,080.00 | 68 |
| 2022-04-08 | 2,115.00 | 2,115.00 | 2,100.00 | 2,100.00 | 2,100.00 | 7 |
| 2022-04-07 | 2,110.00 | 2,210.00 | 2,075.00 | 2,115.00 | 2,115.00 | 21 |
| 2022-04-06 | 2,115.00 | 2,385.00 | 2,005.00 | 2,070.00 | 2,070.00 | 240 |
| 2022-04-05 | 1,950.00 | 2,085.00 | 1,935.00 | 2,080.00 | 2,080.00 | 37 |
| 2022-04-04 | 1,915.00 | 1,930.00 | 1,910.00 | 1,920.00 | 1,920.00 | 11 |
| 2022-04-01 | 1,995.00 | 1,995.00 | 1,905.00 | 1,930.00 | 1,930.00 | 19 |
| 2022-03-31 | 1,940.00 | 2,120.00 | 1,940.00 | 1,970.00 | 1,970.00 | 27 |
| 2022-03-30 | 2,110.00 | 2,110.00 | 1,895.00 | 1,930.00 | 1,930.00 | 20 |
| 2022-03-29 | 2,105.00 | 2,480.00 | 1,700.00 | 2,085.00 | 2,085.00 | 36 |
| 2022-03-28 | 1,990.00 | 2,100.00 | 1,700.00 | 1,915.00 | 1,915.00 | 4 |
| 2022-03-25 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-24 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-23 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-22 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-21 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-18 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-17 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-16 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-15 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-14 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-11 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-10 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-09 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-04 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-03 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-02 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-03-01 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-02-28 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2022-02-25 | 1,420.00 | 1,695.00 | 1,420.00 | 1,695.00 | 1,695.00 | 7 |
| 2022-02-24 | 1,825.00 | 1,825.00 | 1,140.00 | 1,215.00 | 1,215.00 | 16 |
| 2022-02-23 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0 |
| 2022-02-22 | 1,905.00 | 1,905.00 | 1,815.00 | 1,870.00 | 1,870.00 | 10 |
| 2022-02-21 | 1,965.00 | 1,970.00 | 1,905.00 | 1,905.00 | 1,905.00 | 25 |
| 2022-02-18 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0 |
| 2022-02-17 | 1,970.00 | 2,000.00 | 1,970.00 | 1,985.00 | 1,985.00 | 8 |
| 2022-02-16 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 0 |
| 2022-02-15 | 1,980.00 | 1,980.00 | 1,975.00 | 1,980.00 | 1,980.00 | 17 |
| 2022-02-14 | 1,985.00 | 2,000.00 | 1,970.00 | 1,980.00 | 1,980.00 | 9 |
| 2022-02-11 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1 |
| 2022-02-10 | 2,060.00 | 2,060.00 | 2,000.00 | 2,020.00 | 2,020.00 | 8 |
| 2022-02-09 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 0 |
| 2022-02-08 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 2 |
| 2022-02-07 | 1,980.00 | 2,020.00 | 1,975.00 | 1,985.00 | 1,985.00 | 15 |
| 2022-02-04 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 0 |
| 2022-02-03 | 1,990.00 | 1,995.00 | 1,980.00 | 1,995.00 | 1,995.00 | 6 |
| 2022-02-02 | 2,030.00 | 2,030.00 | 1,970.00 | 2,000.00 | 2,000.00 | 8 |
| 2022-02-01 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
| 2022-01-31 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 0 |
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.