DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1,870.00 | 1,890.00 | 1,840.00 | 1,890.00 | 1,890.00 | 19 |
| 2023-01-11 | 1,890.00 | 1,890.00 | 1,860.00 | 1,870.00 | 1,870.00 | 27 |
| 2023-01-10 | 1,880.00 | 1,890.00 | 1,850.00 | 1,860.00 | 1,860.00 | 15 |
| 2023-01-09 | 1,870.00 | 1,890.00 | 1,850.00 | 1,870.00 | 1,870.00 | 32 |
| 2023-01-06 | 1,890.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,900.00 | 6 |
| 2023-01-05 | 1,900.00 | 1,900.00 | 1,870.00 | 1,870.00 | 1,870.00 | 9 |
| 2023-01-04 | 1,880.00 | 1,880.00 | 1,870.00 | 1,880.00 | 1,880.00 | 5 |
| 2023-01-03 | 1,860.00 | 1,950.00 | 1,850.00 | 1,880.00 | 1,880.00 | 54 |
| 2022-12-30 | 1,910.00 | 1,920.00 | 1,850.00 | 1,870.00 | 1,870.00 | 30 |
| 2022-12-29 | 1,870.00 | 1,910.00 | 1,820.00 | 1,880.00 | 1,880.00 | 33 |
| 2022-12-28 | 1,830.00 | 1,900.00 | 1,830.00 | 1,900.00 | 1,900.00 | 37 |
| 2022-12-27 | 1,820.00 | 1,870.00 | 1,820.00 | 1,840.00 | 1,840.00 | 57 |
| 2022-12-26 | 1,790.00 | 1,830.00 | 1,790.00 | 1,810.00 | 1,810.00 | 28 |
| 2022-12-23 | 1,780.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,790.00 | 6 |
| 2022-12-22 | 1,800.00 | 1,810.00 | 1,770.00 | 1,780.00 | 1,780.00 | 55 |
| 2022-12-21 | 1,780.00 | 1,970.00 | 1,780.00 | 1,790.00 | 1,790.00 | 81 |
| 2022-12-20 | 1,810.00 | 1,840.00 | 1,780.00 | 1,810.00 | 1,810.00 | 32 |
| 2022-12-19 | 1,900.00 | 1,950.00 | 1,780.00 | 1,840.00 | 1,840.00 | 137 |
| 2022-12-16 | 1,860.00 | 1,930.00 | 1,850.00 | 1,860.00 | 1,860.00 | 59 |
| 2022-12-15 | 1,970.00 | 2,000.00 | 1,870.00 | 1,890.00 | 1,890.00 | 111 |
| 2022-12-14 | 1,830.00 | 1,950.00 | 1,810.00 | 1,940.00 | 1,940.00 | 379 |
| 2022-12-13 | 1,830.00 | 1,860.00 | 1,760.00 | 1,840.00 | 1,840.00 | 68 |
| 2022-12-12 | 1,820.00 | 1,830.00 | 1,760.00 | 1,790.00 | 1,790.00 | 46 |
| 2022-12-09 | 1,770.00 | 1,870.00 | 1,760.00 | 1,760.00 | 1,760.00 | 81 |
| 2022-12-08 | 1,760.00 | 1,770.00 | 1,740.00 | 1,770.00 | 1,770.00 | 10 |
| 2022-12-07 | 1,780.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | 2 |
| 2022-12-06 | 1,780.00 | 1,810.00 | 1,750.00 | 1,750.00 | 1,750.00 | 20 |
| 2022-12-05 | 1,750.00 | 1,830.00 | 1,720.00 | 1,780.00 | 1,780.00 | 160 |
| 2022-12-02 | 1,790.00 | 1,830.00 | 1,710.00 | 1,760.00 | 1,760.00 | 155 |
| 2022-12-01 | 1,740.00 | 1,830.00 | 1,700.00 | 1,770.00 | 1,770.00 | 145 |
| 2022-11-30 | 1,770.00 | 1,770.00 | 1,700.00 | 1,730.00 | 1,730.00 | 111 |
| 2022-11-29 | 1,780.00 | 1,840.00 | 1,740.00 | 1,770.00 | 1,770.00 | 63 |
| 2022-11-28 | 1,710.00 | 2,090.00 | 1,690.00 | 1,760.00 | 1,760.00 | 1,234 |
| 2022-11-25 | 1,670.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,710.00 | 36 |
| 2022-11-24 | 1,710.00 | 1,710.00 | 1,660.00 | 1,660.00 | 1,660.00 | 10 |
| 2022-11-23 | 1,680.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 26 |
| 2022-11-22 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 19 |
| 2022-11-21 | 1,660.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 15 |
| 2022-11-18 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1 |
| 2022-11-17 | 1,660.00 | 1,690.00 | 1,660.00 | 1,680.00 | 1,680.00 | 4 |
| 2022-11-16 | 1,660.00 | 1,680.00 | 1,650.00 | 1,670.00 | 1,670.00 | 14 |
| 2022-11-15 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 5 |
| 2022-11-14 | 1,680.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | 12 |
| 2022-11-11 | 1,650.00 | 1,680.00 | 1,640.00 | 1,650.00 | 1,650.00 | 54 |
| 2022-11-10 | 1,720.00 | 1,720.00 | 1,630.00 | 1,680.00 | 1,680.00 | 82 |
| 2022-11-09 | 1,630.00 | 1,700.00 | 1,630.00 | 1,670.00 | 1,670.00 | 57 |
| 2022-11-08 | 1,620.00 | 1,700.00 | 1,590.00 | 1,680.00 | 1,680.00 | 189 |
| 2022-11-07 | 1,610.00 | 1,620.00 | 1,600.00 | 1,620.00 | 1,620.00 | 7 |
| 2022-11-03 | 1,620.00 | 1,620.00 | 1,610.00 | 1,610.00 | 1,610.00 | 3 |
| 2022-11-02 | 1,620.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | 8 |
| 2022-11-01 | 1,600.00 | 1,670.00 | 1,600.00 | 1,640.00 | 1,640.00 | 23 |
| 2022-10-31 | 1,600.00 | 1,600.00 | 1,580.00 | 1,600.00 | 1,600.00 | 19 |
| 2022-10-28 | 1,600.00 | 1,600.00 | 1,590.00 | 1,600.00 | 1,600.00 | 3 |
| 2022-10-27 | 1,560.00 | 1,600.00 | 1,560.00 | 1,580.00 | 1,580.00 | 12 |
| 2022-10-26 | 1,600.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,560.00 | 10 |
| 2022-10-25 | 1,590.00 | 1,590.00 | 1,540.00 | 1,590.00 | 1,590.00 | 16 |
| 2022-10-24 | 1,540.00 | 1,600.00 | 1,540.00 | 1,570.00 | 1,570.00 | 24 |
| 2022-10-21 | 1,530.00 | 1,600.00 | 1,530.00 | 1,570.00 | 1,570.00 | 90 |
| 2022-10-20 | 1,510.00 | 1,530.00 | 1,490.00 | 1,520.00 | 1,520.00 | 53 |
| 2022-10-19 | 1,500.00 | 1,510.00 | 1,470.00 | 1,490.00 | 1,490.00 | 169 |
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.