DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 5,410.00 | 5,480.00 | 5,250.00 | 5,250.00 | 5,250.00 | 1,361 |
| 2023-09-27 | 5,430.00 | 5,550.00 | 5,320.00 | 5,320.00 | 5,320.00 | 1,398 |
| 2023-09-26 | 5,520.00 | 5,800.00 | 5,330.00 | 5,390.00 | 5,390.00 | 3,085 |
| 2023-09-25 | 5,290.00 | 5,620.00 | 5,150.00 | 5,430.00 | 5,430.00 | 687 |
| 2023-09-22 | 5,090.00 | 5,340.00 | 4,860.00 | 5,260.00 | 5,260.00 | 688 |
| 2023-09-21 | 5,520.00 | 5,640.00 | 5,100.00 | 5,100.00 | 5,100.00 | 352 |
| 2023-09-20 | 5,540.00 | 5,580.00 | 4,720.00 | 5,450.00 | 5,450.00 | 1,228 |
| 2023-09-19 | 5,930.00 | 5,940.00 | 5,300.00 | 5,510.00 | 5,510.00 | 982 |
| 2023-09-18 | 6,040.00 | 6,140.00 | 5,790.00 | 5,900.00 | 5,900.00 | 674 |
| 2023-09-15 | 5,710.00 | 6,040.00 | 5,700.00 | 6,020.00 | 6,020.00 | 605 |
| 2023-09-14 | 6,050.00 | 6,060.00 | 5,100.00 | 5,730.00 | 5,730.00 | 1,397 |
| 2023-09-13 | 6,110.00 | 6,160.00 | 5,820.00 | 6,020.00 | 6,020.00 | 640 |
| 2023-09-12 | 6,020.00 | 6,180.00 | 5,980.00 | 6,030.00 | 6,030.00 | 440 |
| 2023-09-11 | 6,080.00 | 6,290.00 | 5,830.00 | 5,970.00 | 5,970.00 | 751 |
| 2023-09-08 | 6,140.00 | 6,300.00 | 5,900.00 | 5,990.00 | 5,990.00 | 1,542 |
| 2023-09-07 | 6,290.00 | 6,290.00 | 5,680.00 | 6,060.00 | 6,060.00 | 1,498 |
| 2023-09-06 | 6,550.00 | 6,550.00 | 6,250.00 | 6,290.00 | 6,290.00 | 1,178 |
| 2023-09-05 | 6,660.00 | 6,660.00 | 6,500.00 | 6,530.00 | 6,530.00 | 1,521 |
| 2023-09-04 | 6,640.00 | 6,760.00 | 6,300.00 | 6,660.00 | 6,660.00 | 2,403 |
| 2023-09-01 | 6,090.00 | 6,600.00 | 5,970.00 | 6,590.00 | 6,590.00 | 5,166 |
| 2023-08-31 | 5,930.00 | 6,170.00 | 5,740.00 | 5,990.00 | 5,990.00 | 1,170 |
| 2023-08-30 | 6,020.00 | 6,100.00 | 5,680.00 | 5,930.00 | 5,930.00 | 1,375 |
| 2023-08-29 | 5,710.00 | 6,130.00 | 5,560.00 | 6,000.00 | 6,000.00 | 3,084 |
| 2023-08-28 | 5,720.00 | 5,750.00 | 5,560.00 | 5,710.00 | 5,710.00 | 734 |
| 2023-08-25 | 5,840.00 | 5,880.00 | 5,520.00 | 5,720.00 | 5,720.00 | 1,216 |
| 2023-08-24 | 5,230.00 | 6,220.00 | 5,230.00 | 5,780.00 | 5,780.00 | 7,985 |
| 2023-08-23 | 5,280.00 | 5,350.00 | 5,050.00 | 5,080.00 | 5,080.00 | 882 |
| 2023-08-22 | 5,360.00 | 5,360.00 | 5,050.00 | 5,220.00 | 5,220.00 | 1,577 |
| 2023-08-21 | 5,250.00 | 5,580.00 | 5,190.00 | 5,300.00 | 5,300.00 | 2,644 |
| 2023-08-18 | 5,880.00 | 5,980.00 | 5,100.00 | 5,250.00 | 5,250.00 | 3,340 |
| 2023-08-17 | 6,800.00 | 7,000.00 | 5,440.00 | 5,860.00 | 5,860.00 | 9,048 |
| 2023-08-16 | 5,480.00 | 7,280.00 | 4,500.00 | 6,800.00 | 6,800.00 | 32,902 |
| 2023-08-15 | 4,010.00 | 5,540.00 | 4,010.00 | 5,300.00 | 5,300.00 | 21,052 |
| 2023-08-14 | 3,660.00 | 4,720.00 | 3,660.00 | 4,000.00 | 4,000.00 | 11,181 |
| 2023-08-11 | 3,680.00 | 3,680.00 | 3,610.00 | 3,650.00 | 3,650.00 | 238 |
| 2023-08-10 | 3,540.00 | 3,750.00 | 3,480.00 | 3,630.00 | 3,630.00 | 824 |
| 2023-08-09 | 3,460.00 | 3,570.00 | 3,450.00 | 3,500.00 | 3,500.00 | 208 |
| 2023-08-08 | 3,530.00 | 3,570.00 | 3,430.00 | 3,440.00 | 3,440.00 | 271 |
| 2023-08-07 | 3,600.00 | 3,640.00 | 3,510.00 | 3,530.00 | 3,530.00 | 267 |
| 2023-08-04 | 3,700.00 | 3,720.00 | 3,520.00 | 3,570.00 | 3,570.00 | 464 |
| 2023-08-03 | 3,680.00 | 3,760.00 | 3,660.00 | 3,670.00 | 3,670.00 | 270 |
| 2023-08-02 | 3,700.00 | 3,700.00 | 3,620.00 | 3,680.00 | 3,680.00 | 196 |
| 2023-08-01 | 3,720.00 | 3,750.00 | 3,670.00 | 3,700.00 | 3,700.00 | 501 |
| 2023-07-31 | 3,640.00 | 3,800.00 | 3,630.00 | 3,750.00 | 3,750.00 | 323 |
| 2023-07-28 | 3,690.00 | 3,730.00 | 3,550.00 | 3,690.00 | 3,690.00 | 354 |
| 2023-07-27 | 3,500.00 | 3,760.00 | 3,470.00 | 3,670.00 | 3,670.00 | 1,232 |
| 2023-07-26 | 3,490.00 | 3,500.00 | 3,440.00 | 3,500.00 | 3,500.00 | 78 |
| 2023-07-25 | 3,470.00 | 3,530.00 | 3,410.00 | 3,490.00 | 3,490.00 | 228 |
| 2023-07-24 | 3,430.00 | 3,460.00 | 3,430.00 | 3,440.00 | 3,440.00 | 141 |
| 2023-07-21 | 3,420.00 | 3,440.00 | 3,390.00 | 3,430.00 | 3,430.00 | 47 |
| 2023-07-20 | 3,450.00 | 3,470.00 | 3,400.00 | 3,410.00 | 3,410.00 | 100 |
| 2023-07-19 | 3,420.00 | 3,480.00 | 3,400.00 | 3,440.00 | 3,440.00 | 177 |
| 2023-07-18 | 3,450.00 | 3,470.00 | 3,400.00 | 3,420.00 | 3,420.00 | 174 |
| 2023-07-17 | 3,490.00 | 3,490.00 | 3,410.00 | 3,450.00 | 3,450.00 | 138 |
| 2023-07-14 | 3,490.00 | 3,550.00 | 3,450.00 | 3,470.00 | 3,470.00 | 323 |
| 2023-07-13 | 3,420.00 | 3,560.00 | 3,360.00 | 3,490.00 | 3,490.00 | 1,039 |
| 2023-07-12 | 3,470.00 | 3,540.00 | 3,380.00 | 3,430.00 | 3,430.00 | 355 |
| 2023-07-11 | 3,430.00 | 3,990.00 | 3,350.00 | 3,470.00 | 3,470.00 | 5,017 |
| 2023-07-10 | 3,180.00 | 3,450.00 | 3,180.00 | 3,420.00 | 3,420.00 | 986 |
| 2023-07-07 | 3,180.00 | 3,230.00 | 3,150.00 | 3,180.00 | 3,180.00 | 195 |
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.