Donskoy Zavod Radiodetaley OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 1 |
| 2025-11-06 | 4,885.00 | 5,010.00 | 4,885.00 | 4,965.00 | 4,965.00 | 30 |
| 2025-11-05 | 5,045.00 | 5,045.00 | 4,885.00 | 4,910.00 | 4,910.00 | 32 |
| 2025-11-03 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 4,975.00 | 0 |
| 2025-11-01 | 4,915.00 | 5,100.00 | 4,915.00 | 4,970.00 | 4,970.00 | 462 |
| 2025-10-31 | 4,960.00 | 4,960.00 | 4,955.00 | 4,960.00 | 4,960.00 | 6 |
| 2025-10-30 | 5,010.00 | 5,020.00 | 4,945.00 | 5,005.00 | 5,005.00 | 12 |
| 2025-10-29 | 4,925.00 | 5,100.00 | 4,825.00 | 4,835.00 | 4,835.00 | 463 |
| 2025-10-28 | 4,935.00 | 4,935.00 | 4,865.00 | 4,900.00 | 4,900.00 | 32 |
| 2025-10-27 | 4,925.00 | 5,100.00 | 4,855.00 | 4,860.00 | 4,860.00 | 295 |
| 2025-10-24 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 4,990.00 | 23 |
| 2025-10-23 | 4,965.00 | 4,990.00 | 4,880.00 | 4,955.00 | 4,955.00 | 13 |
| 2025-10-22 | 4,975.00 | 4,980.00 | 4,905.00 | 4,910.00 | 4,910.00 | 8 |
| 2025-10-21 | 4,985.00 | 4,985.00 | 4,885.00 | 4,920.00 | 4,920.00 | 28 |
| 2025-10-20 | 5,050.00 | 5,065.00 | 4,985.00 | 4,985.00 | 4,985.00 | 21 |
| 2025-10-17 | 5,080.00 | 5,100.00 | 4,965.00 | 5,000.00 | 5,000.00 | 61 |
| 2025-10-16 | 5,115.00 | 5,115.00 | 5,025.00 | 5,030.00 | 5,030.00 | 20 |
| 2025-10-15 | 5,055.00 | 5,135.00 | 5,000.00 | 5,045.00 | 5,045.00 | 57 |
| 2025-10-14 | 5,055.00 | 5,065.00 | 5,035.00 | 5,065.00 | 5,065.00 | 15 |
| 2025-10-13 | 5,080.00 | 5,205.00 | 5,025.00 | 5,105.00 | 5,105.00 | 74 |
| 2025-10-10 | 5,070.00 | 5,250.00 | 5,035.00 | 5,055.00 | 5,055.00 | 537 |
| 2025-10-09 | 5,150.00 | 5,190.00 | 5,010.00 | 5,025.00 | 5,025.00 | 123 |
| 2025-10-08 | 5,020.00 | 5,195.00 | 4,940.00 | 4,945.00 | 4,945.00 | 635 |
| 2025-10-07 | 4,935.00 | 5,225.00 | 4,905.00 | 4,975.00 | 4,975.00 | 654 |
| 2025-10-06 | 5,055.00 | 5,245.00 | 4,835.00 | 5,020.00 | 5,020.00 | 952 |
| 2025-10-03 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 1 |
| 2025-10-02 | 5,115.00 | 5,290.00 | 5,035.00 | 5,035.00 | 5,035.00 | 382 |
| 2025-10-01 | 5,190.00 | 5,300.00 | 5,000.00 | 5,035.00 | 5,035.00 | 445 |
| 2025-09-30 | 5,185.00 | 5,245.00 | 5,010.00 | 5,170.00 | 5,170.00 | 240 |
| 2025-09-29 | 5,085.00 | 5,295.00 | 5,030.00 | 5,035.00 | 5,035.00 | 612 |
| 2025-09-26 | 5,050.00 | 5,130.00 | 5,050.00 | 5,075.00 | 5,075.00 | 23 |
| 2025-09-25 | 5,185.00 | 5,210.00 | 5,025.00 | 5,130.00 | 5,130.00 | 63 |
| 2025-09-24 | 5,305.00 | 5,310.00 | 5,135.00 | 5,280.00 | 5,280.00 | 270 |
| 2025-09-23 | 5,010.00 | 5,325.00 | 5,010.00 | 5,245.00 | 5,245.00 | 579 |
| 2025-09-22 | 4,910.00 | 4,970.00 | 4,875.00 | 4,900.00 | 4,900.00 | 95 |
| 2025-09-19 | 5,150.00 | 5,150.00 | 4,900.00 | 5,040.00 | 5,040.00 | 118 |
| 2025-09-18 | 5,065.00 | 5,140.00 | 5,015.00 | 5,125.00 | 5,125.00 | 34 |
| 2025-09-17 | 5,100.00 | 5,185.00 | 4,960.00 | 5,005.00 | 5,005.00 | 76 |
| 2025-09-16 | 5,015.00 | 5,195.00 | 4,865.00 | 5,100.00 | 5,100.00 | 361 |
| 2025-09-15 | 4,960.00 | 5,260.00 | 4,935.00 | 5,005.00 | 5,005.00 | 385 |
| 2025-09-12 | 4,965.00 | 5,050.00 | 4,895.00 | 4,915.00 | 4,915.00 | 77 |
| 2025-09-11 | 4,885.00 | 5,035.00 | 4,885.00 | 4,995.00 | 4,995.00 | 266 |
| 2025-09-10 | 4,975.00 | 5,010.00 | 4,820.00 | 4,905.00 | 4,905.00 | 120 |
| 2025-09-09 | 5,150.00 | 5,150.00 | 4,850.00 | 4,930.00 | 4,930.00 | 310 |
| 2025-09-08 | 5,085.00 | 5,550.00 | 4,800.00 | 5,150.00 | 5,150.00 | 525 |
| 2025-09-05 | 4,885.00 | 5,040.00 | 4,850.00 | 5,040.00 | 5,040.00 | 160 |
| 2025-09-04 | 4,640.00 | 4,845.00 | 4,590.00 | 4,845.00 | 4,845.00 | 128 |
| 2025-09-03 | 4,655.00 | 4,700.00 | 4,535.00 | 4,605.00 | 4,605.00 | 129 |
| 2025-09-02 | 4,985.00 | 4,995.00 | 4,660.00 | 4,660.00 | 4,660.00 | 227 |
| 2025-09-01 | 4,735.00 | 5,005.00 | 4,620.00 | 4,815.00 | 4,815.00 | 259 |
| 2025-08-29 | 4,745.00 | 4,795.00 | 4,610.00 | 4,790.00 | 4,790.00 | 112 |
| 2025-08-28 | 4,800.00 | 4,985.00 | 4,645.00 | 4,755.00 | 4,755.00 | 726 |
| 2025-08-27 | 4,865.00 | 5,030.00 | 4,685.00 | 4,760.00 | 4,760.00 | 942 |
| 2025-08-26 | 5,400.00 | 5,765.00 | 4,810.00 | 4,815.00 | 4,815.00 | 4,621 |
| 2025-08-25 | 4,795.00 | 5,250.00 | 4,635.00 | 5,250.00 | 5,250.00 | 1,859 |
| 2025-08-22 | 4,395.00 | 4,795.00 | 4,365.00 | 4,785.00 | 4,785.00 | 1,893 |
| 2025-08-21 | 4,550.00 | 4,965.00 | 4,200.00 | 4,345.00 | 4,345.00 | 2,276 |
| 2025-08-20 | 4,120.00 | 4,520.00 | 4,120.00 | 4,520.00 | 4,520.00 | 1,432 |
| 2025-08-19 | 3,920.00 | 4,210.00 | 3,890.00 | 4,115.00 | 4,115.00 | 392 |
| 2025-08-18 | 4,015.00 | 4,025.00 | 3,775.00 | 3,925.00 | 3,925.00 | 212 |
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.