Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DZRD.MCX stock page

Donskoy Zavod Radiodetaley OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-041,850.001,970.001,775.001,875.001,875.003,761
2026-04-301,795.001,845.001,720.001,730.001,730.001,469
2026-04-291,840.001,870.001,685.001,740.001,740.003,544
2026-04-281,965.001,965.001,795.001,830.001,830.005,606
2026-04-272,090.002,090.001,945.001,995.001,995.004,223
2026-04-242,125.002,270.002,020.002,055.002,055.0011,803
2026-04-232,190.002,190.002,045.002,050.002,050.002,867
2026-04-222,300.002,300.002,075.002,130.002,130.004,189
2026-04-212,290.002,340.002,015.002,120.002,120.003,014
2026-04-202,425.002,425.002,280.002,330.002,330.002,807
2026-04-172,420.002,465.002,335.002,355.002,355.003,025
2026-04-162,485.002,575.002,400.002,425.002,425.002,786
2026-04-152,505.002,660.002,450.002,460.002,460.001,332
2026-04-142,515.002,710.002,445.002,475.002,475.002,598
2026-04-132,555.002,580.002,425.002,430.002,430.003,114
2026-04-102,675.002,685.002,435.002,470.002,470.003,254
2026-04-092,710.002,920.002,590.002,625.002,625.003,157
2026-04-082,815.002,865.002,605.002,745.002,745.002,438
2026-04-072,960.002,965.002,800.002,860.002,860.001,807
2026-04-062,915.003,070.002,800.002,910.002,910.002,610
2026-04-033,105.003,115.002,815.002,865.002,865.001,974
2026-04-023,345.003,345.002,975.003,025.003,025.004,270
2026-04-012,920.003,400.002,920.003,190.003,190.002,172
2026-03-312,925.002,940.002,800.002,805.002,805.00724
2026-03-303,095.003,230.002,905.002,950.002,950.00709
2026-03-273,185.003,260.003,050.003,115.003,115.00696
2026-03-263,365.003,385.003,145.003,190.003,190.00998
2026-03-253,485.003,485.003,290.003,300.003,300.00992
2026-03-243,605.003,605.003,435.003,470.003,470.00339
2026-03-233,720.003,760.003,580.003,595.003,595.00294
2026-03-203,815.003,840.003,745.003,760.003,760.00136
2026-03-193,925.003,925.003,765.003,770.003,770.00184
2026-03-184,040.004,040.003,800.003,890.003,890.00385
2026-03-174,015.004,060.004,015.004,045.004,045.006
2026-03-164,120.004,120.004,000.004,045.004,045.0087
2026-03-134,085.004,090.004,080.004,090.004,090.0026
2026-03-124,075.004,175.004,070.004,125.004,125.00146
2026-03-114,050.004,070.004,050.004,070.004,070.0050
2026-03-104,045.004,070.004,030.004,045.004,045.009
2026-03-094,060.004,080.003,990.004,000.004,000.0039
2026-03-064,095.004,095.004,060.004,065.004,065.0035
2026-03-054,100.004,100.004,035.004,100.004,100.0014
2026-03-044,120.004,120.004,100.004,100.004,100.00156
2026-03-034,160.004,160.004,105.004,110.004,110.0054
2026-03-024,170.004,170.004,105.004,120.004,120.0096
2026-02-274,115.004,160.004,115.004,125.004,125.0014
2026-02-264,130.004,150.004,120.004,120.004,120.0064
2026-02-254,155.004,155.004,110.004,115.004,115.0067
2026-02-244,185.004,185.004,100.004,140.004,140.00256
2026-02-204,195.004,225.004,190.004,190.004,190.0026
2026-02-194,285.004,285.004,185.004,190.004,190.0062
2026-02-184,245.004,250.004,245.004,245.004,245.0015
2026-02-174,275.004,290.004,240.004,245.004,245.0042
2026-02-164,235.004,345.004,215.004,275.004,275.00250
2026-02-134,195.004,200.004,170.004,180.004,180.0035
2026-02-124,140.004,170.004,140.004,160.004,160.006
2026-02-114,185.004,185.004,140.004,140.004,140.0015
2026-02-104,180.004,300.004,135.004,135.004,135.0037
2026-02-094,100.004,150.004,100.004,135.004,135.0059
2026-02-064,140.004,145.004,140.004,145.004,145.007
← NewerPage 3 of 5 · 255 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.