See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← DZRD.MCX stock page

Donskoy Zavod Radiodetaley OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-311,990.001,990.001,990.001,990.001,990.000
2022-01-281,980.002,000.001,980.001,990.001,990.002
2022-01-272,005.002,005.002,005.002,005.002,005.000
2022-01-261,995.002,010.001,995.002,005.002,005.002
2022-01-251,970.001,970.001,970.001,970.001,970.001
2022-01-242,015.002,015.001,920.001,995.001,995.0026
2022-01-212,035.002,035.002,030.002,030.002,030.004
2022-01-202,025.002,050.002,020.002,035.002,035.009
2022-01-192,065.002,065.002,065.002,065.002,065.002
2022-01-182,060.002,060.002,025.002,030.002,030.0011
2022-01-172,100.002,100.002,045.002,060.002,060.005
2022-01-142,100.002,100.002,050.002,080.002,080.0011
2022-01-132,135.002,135.002,100.002,100.002,100.003
2022-01-122,080.002,130.002,080.002,130.002,130.0013
2022-01-112,115.002,115.002,100.002,110.002,110.0018
2022-01-102,100.002,100.002,100.002,100.002,100.005
2022-01-072,105.002,105.002,105.002,105.002,105.000
2022-01-062,080.002,115.002,080.002,105.002,105.007
2022-01-052,080.002,120.002,050.002,100.002,100.0018
2022-01-042,085.002,110.002,045.002,110.002,110.0083
2022-01-032,075.002,075.002,075.002,075.002,075.001
2021-12-302,065.002,065.002,065.002,065.002,065.000
2021-12-292,050.002,065.002,050.002,065.002,065.002
2021-12-282,055.002,065.002,050.002,055.002,055.008
2021-12-272,055.002,085.002,055.002,080.002,080.006
2021-12-242,080.002,080.002,080.002,080.002,080.000
2021-12-232,085.002,085.002,080.002,080.002,080.003
2021-12-222,060.002,060.002,060.002,060.002,060.000
2021-12-212,060.002,060.002,055.002,060.002,060.005
2021-12-202,095.002,095.002,065.002,065.002,065.0013
2021-12-172,090.002,095.002,080.002,090.002,090.006
2021-12-162,040.002,065.002,040.002,065.002,065.006
2021-12-152,055.002,055.002,055.002,055.002,055.000
2021-12-142,045.002,055.002,045.002,055.002,055.002
2021-12-132,045.002,075.001,975.002,050.002,050.0061
2021-12-102,025.002,075.002,015.002,035.002,035.0085
2021-12-092,070.002,080.002,005.002,025.002,025.00163
2021-12-082,105.002,105.002,085.002,100.002,100.004
2021-12-072,085.002,105.002,080.002,085.002,085.004
2021-12-062,085.002,110.002,015.002,090.002,090.0075
2021-12-032,080.002,110.002,080.002,110.002,110.007
2021-12-022,095.002,125.002,095.002,110.002,110.009
2021-12-012,130.002,130.002,080.002,100.002,100.0023
2021-11-302,085.002,135.002,085.002,135.002,135.0025
2021-11-292,120.002,120.002,005.002,055.002,055.0046
2021-11-262,150.002,175.002,080.002,115.002,115.0035
2021-11-252,195.002,200.002,150.002,200.002,200.0069
2021-11-242,220.002,220.001,970.002,160.002,160.00202
2021-11-232,300.002,300.002,200.002,250.002,250.00109
2021-11-222,310.002,340.002,310.002,340.002,340.0010
2021-11-192,405.002,405.002,300.002,330.002,330.0058
2021-11-182,480.002,520.002,380.002,415.002,415.00118
2021-11-172,350.002,550.002,350.002,480.002,480.00204
2021-11-162,355.002,360.002,305.002,340.002,340.007
2021-11-152,330.002,370.002,330.002,370.002,370.0022
2021-11-122,325.002,325.002,300.002,300.002,300.0013
2021-11-112,350.002,350.002,325.002,325.002,325.004
2021-11-102,365.002,385.002,350.002,350.002,350.006
2021-11-092,285.002,340.002,285.002,340.002,340.003
2021-11-082,350.002,355.002,320.002,340.002,340.008
← NewerPage 21 of 22 · 1,271 trading daysOlder →

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.