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
2025-05-223,815.003,815.003,815.003,815.003,815.002
2025-05-213,755.003,855.003,755.003,850.003,850.0077
2025-05-203,900.003,905.003,735.003,835.003,835.0066
2025-05-193,960.003,960.003,840.003,905.003,905.0028
2025-05-163,945.003,955.003,945.003,950.003,950.0054
2025-05-153,840.003,900.003,830.003,900.003,900.0049
2025-05-143,875.003,905.003,840.003,900.003,900.0039
2025-05-133,975.004,035.003,815.003,900.003,900.00211
2025-05-123,905.004,040.003,900.003,980.003,980.0084
2025-05-083,885.003,890.003,885.003,890.003,890.002
2025-05-073,815.003,890.003,810.003,890.003,890.0012
2025-05-063,810.003,850.003,805.003,850.003,850.0021
2025-05-053,840.003,850.003,800.003,805.003,805.0023
2025-05-023,865.003,865.003,850.003,850.003,850.0020
2025-04-303,855.003,870.003,855.003,860.003,860.008
2025-04-293,940.003,940.003,870.003,870.003,870.0011
2025-04-283,955.004,005.003,940.003,940.003,940.0032
2025-04-253,945.003,950.003,925.003,925.003,925.008
2025-04-243,875.003,920.003,875.003,895.003,895.007
2025-04-233,860.003,860.003,855.003,855.003,855.0010
2025-04-223,870.003,880.003,840.003,875.003,875.0016
2025-04-213,865.003,880.003,835.003,870.003,870.0022
2025-04-183,880.003,880.003,835.003,870.003,870.0024
2025-04-173,980.003,980.003,840.003,905.003,905.0063
2025-04-163,925.003,945.003,925.003,930.003,930.0014
2025-04-153,945.003,950.003,890.003,895.003,895.0010
2025-04-143,995.004,000.003,895.003,965.003,965.0030
2025-04-114,040.004,040.003,995.003,995.003,995.0016
2025-04-103,865.004,030.003,850.003,990.003,990.0082
2025-04-093,880.003,880.003,820.003,830.003,830.00128
2025-04-083,880.004,005.003,880.003,880.003,880.0038
2025-04-073,900.003,900.003,820.003,875.003,875.0050
2025-04-043,975.003,995.003,900.003,950.003,950.0059
2025-04-034,005.004,005.003,910.003,910.003,910.0033
2025-04-023,985.004,025.003,985.004,005.004,005.0051
2025-04-014,015.004,015.004,000.004,000.004,000.0062
2025-03-314,060.004,060.003,895.003,990.003,990.0061
2025-03-284,110.004,120.004,060.004,060.004,060.00126
2025-03-274,230.004,275.004,110.004,115.004,115.0085
2025-03-264,195.004,290.004,190.004,230.004,230.0035
2025-03-254,255.004,265.004,185.004,190.004,190.0020
2025-03-244,170.004,350.004,170.004,265.004,265.0052
2025-03-214,210.004,280.004,165.004,165.004,165.0041
2025-03-204,360.004,450.004,190.004,240.004,240.00144
2025-03-194,365.004,460.004,350.004,370.004,370.0078
2025-03-184,325.004,600.004,310.004,335.004,335.00538
2025-03-174,305.004,485.004,305.004,320.004,320.00236
2025-03-144,220.004,310.004,220.004,280.004,280.0037
2025-03-134,175.004,335.004,170.004,220.004,220.00158
2025-03-124,170.004,220.004,170.004,215.004,215.0042
2025-03-114,170.004,215.004,155.004,215.004,215.0044
2025-03-104,150.004,220.004,150.004,180.004,180.00147
2025-03-074,185.004,220.004,130.004,155.004,155.00173
2025-03-064,220.004,240.004,120.004,170.004,170.0083
2025-03-054,315.004,315.004,110.004,205.004,205.00163
2025-03-044,345.004,345.004,130.004,250.004,250.00218
2025-03-034,365.004,365.004,200.004,240.004,240.00160
2025-02-284,360.004,375.004,225.004,300.004,300.0085
2025-02-274,450.004,450.004,235.004,320.004,320.00390
2025-02-264,555.004,660.004,405.004,465.004,465.00244
← NewerPage 7 of 22 · 1,272 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.