Donskoy Zavod Radiodetaley OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 1,200.00 | 903 |
| 2026-10-16 | 1,195.00 | 1,205.00 | 1,180.00 | 1,195.00 | 1,195.00 | 1,290 |
| 2026-10-15 | 1,195.00 | 1,200.00 | 1,190.00 | 1,195.00 | 1,195.00 | 320 |
| 2026-10-14 | 1,190.00 | 1,210.00 | 1,180.00 | 1,195.00 | 1,195.00 | 3,205 |
| 2026-10-13 | 1,210.00 | 1,215.00 | 1,175.00 | 1,210.00 | 1,210.00 | 6,839 |
| 2026-10-12 | 1,195.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,205.00 | 5,845 |
| 2026-10-09 | 1,185.00 | 1,205.00 | 1,175.00 | 1,185.00 | 1,185.00 | 2,727 |
| 2026-10-08 | 1,190.00 | 1,210.00 | 1,175.00 | 1,185.00 | 1,185.00 | 1,431 |
| 2026-10-07 | 1,200.00 | 1,200.00 | 1,180.00 | 1,190.00 | 1,190.00 | 1,306 |
| 2026-10-06 | 1,195.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1,295 |
| 2026-10-05 | 1,200.00 | 1,215.00 | 1,180.00 | 1,195.00 | 1,195.00 | 3,152 |
| 2026-10-02 | 1,185.00 | 1,205.00 | 1,185.00 | 1,195.00 | 1,195.00 | 671 |
| 2026-10-01 | 1,195.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 621 |
| 2026-09-30 | 1,195.00 | 1,205.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1,440 |
| 2026-09-29 | 1,190.00 | 1,225.00 | 1,180.00 | 1,195.00 | 1,195.00 | 2,530 |
| 2026-09-28 | 1,185.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,205.00 | 6,996 |
| 2026-09-25 | 1,175.00 | 1,240.00 | 1,160.00 | 1,215.00 | 1,215.00 | 7,052 |
| 2026-09-24 | 1,180.00 | 1,230.00 | 1,160.00 | 1,175.00 | 1,175.00 | 5,349 |
| 2026-09-23 | 1,175.00 | 1,200.00 | 1,150.00 | 1,170.00 | 1,170.00 | 4,302 |
| 2026-09-22 | 1,170.00 | 1,205.00 | 1,150.00 | 1,190.00 | 1,190.00 | 5,642 |
| 2026-09-21 | 1,190.00 | 1,225.00 | 1,150.00 | 1,180.00 | 1,180.00 | 7,957 |
| 2026-09-18 | 1,220.00 | 1,220.00 | 1,150.00 | 1,170.00 | 1,170.00 | 2,802 |
| 2026-09-17 | 1,205.00 | 1,245.00 | 1,180.00 | 1,195.00 | 1,195.00 | 4,354 |
| 2026-09-16 | 1,210.00 | 1,240.00 | 1,180.00 | 1,205.00 | 1,205.00 | 2,088 |
| 2026-09-15 | 1,200.00 | 1,280.00 | 1,200.00 | 1,230.00 | 1,230.00 | 4,284 |
| 2026-09-14 | 1,210.00 | 1,245.00 | 1,165.00 | 1,205.00 | 1,205.00 | 5,169 |
| 2026-09-11 | 1,245.00 | 1,260.00 | 1,195.00 | 1,225.00 | 1,225.00 | 3,070 |
| 2026-09-10 | 1,210.00 | 1,350.00 | 1,185.00 | 1,245.00 | 1,245.00 | 8,897 |
| 2026-09-09 | 1,220.00 | 1,235.00 | 1,160.00 | 1,200.00 | 1,200.00 | 3,467 |
| 2026-09-08 | 1,250.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,225.00 | 1,290 |
| 2026-09-07 | 1,240.00 | 1,255.00 | 1,215.00 | 1,240.00 | 1,240.00 | 1,005 |
| 2026-09-04 | 1,205.00 | 1,270.00 | 1,195.00 | 1,250.00 | 1,250.00 | 3,410 |
| 2026-09-03 | 1,195.00 | 1,220.00 | 1,185.00 | 1,200.00 | 1,200.00 | 1,426 |
| 2026-09-02 | 1,180.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1,013 |
| 2026-09-01 | 1,215.00 | 1,225.00 | 1,175.00 | 1,200.00 | 1,200.00 | 1,728 |
| 2026-08-31 | 1,215.00 | 1,255.00 | 1,165.00 | 1,195.00 | 1,195.00 | 9,638 |
| 2026-08-28 | 1,225.00 | 1,245.00 | 1,195.00 | 1,210.00 | 1,210.00 | 2,989 |
| 2026-08-27 | 1,265.00 | 1,295.00 | 1,190.00 | 1,220.00 | 1,220.00 | 6,161 |
| 2026-08-26 | 1,225.00 | 1,380.00 | 1,225.00 | 1,290.00 | 1,290.00 | 14,717 |
| 2026-08-25 | 1,225.00 | 1,245.00 | 1,200.00 | 1,205.00 | 1,205.00 | 1,573 |
| 2026-08-24 | 1,265.00 | 1,285.00 | 1,165.00 | 1,195.00 | 1,195.00 | 4,068 |
| 2026-08-21 | 1,240.00 | 1,255.00 | 1,225.00 | 1,240.00 | 1,240.00 | 1,588 |
| 2026-08-20 | 1,290.00 | 1,295.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1,658 |
| 2026-08-19 | 1,300.00 | 1,310.00 | 1,240.00 | 1,270.00 | 1,270.00 | 1,824 |
| 2026-08-18 | 1,225.00 | 1,325.00 | 1,225.00 | 1,270.00 | 1,270.00 | 6,394 |
| 2026-08-17 | 1,295.00 | 1,315.00 | 1,200.00 | 1,230.00 | 1,230.00 | 7,748 |
| 2026-08-14 | 1,390.00 | 1,415.00 | 1,290.00 | 1,310.00 | 1,310.00 | 5,581 |
| 2026-08-13 | 1,375.00 | 1,480.00 | 1,300.00 | 1,345.00 | 1,345.00 | 15,491 |
| 2026-08-12 | 1,450.00 | 1,470.00 | 1,335.00 | 1,380.00 | 1,380.00 | 11,889 |
| 2026-08-11 | 1,510.00 | 1,510.00 | 1,405.00 | 1,450.00 | 1,450.00 | 10,820 |
| 2026-08-10 | 1,680.00 | 1,710.00 | 1,485.00 | 1,500.00 | 1,500.00 | 17,390 |
| 2026-08-07 | 1,545.00 | 1,785.00 | 1,505.00 | 1,685.00 | 1,685.00 | 34,405 |
| 2026-08-06 | 1,490.00 | 1,535.00 | 1,405.00 | 1,480.00 | 1,480.00 | 13,457 |
| 2026-08-05 | 1,435.00 | 1,550.00 | 1,385.00 | 1,465.00 | 1,465.00 | 21,859 |
| 2026-08-04 | 1,265.00 | 1,490.00 | 1,200.00 | 1,465.00 | 1,465.00 | 24,969 |
| 2026-08-03 | 1,235.00 | 1,435.00 | 1,225.00 | 1,310.00 | 1,310.00 | 12,880 |
| 2026-07-31 | 1,125.00 | 1,230.00 | 1,090.00 | 1,150.00 | 1,150.00 | 5,979 |
| 2026-07-30 | 1,085.00 | 1,160.00 | 1,070.00 | 1,085.00 | 1,085.00 | 6,285 |
| 2026-07-29 | 1,070.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,100.00 | 3,678 |
| 2026-07-28 | 1,110.00 | 1,135.00 | 1,020.00 | 1,075.00 | 1,075.00 | 6,093 |
Page 1 of 5 · 254 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.