DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1,490.00 | 1,630.00 | 1,470.00 | 1,490.00 | 1,490.00 | 429 |
| 2022-10-17 | 1,540.00 | 1,540.00 | 1,490.00 | 1,490.00 | 1,490.00 | 70 |
| 2022-10-14 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1 |
| 2022-10-13 | 1,520.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 19 |
| 2022-10-12 | 1,530.00 | 1,540.00 | 1,520.00 | 1,520.00 | 1,520.00 | 5 |
| 2022-10-11 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3 |
| 2022-10-10 | 1,470.00 | 1,550.00 | 1,460.00 | 1,500.00 | 1,500.00 | 19 |
| 2022-10-07 | 1,560.00 | 1,580.00 | 1,530.00 | 1,560.00 | 1,560.00 | 4 |
| 2022-10-06 | 1,490.00 | 1,580.00 | 1,490.00 | 1,550.00 | 1,550.00 | 41 |
| 2022-10-05 | 1,500.00 | 1,500.00 | 1,490.00 | 1,500.00 | 1,500.00 | 10 |
| 2022-10-04 | 1,500.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,500.00 | 6 |
| 2022-10-03 | 1,450.00 | 1,550.00 | 1,430.00 | 1,540.00 | 1,540.00 | 73 |
| 2022-09-30 | 1,490.00 | 1,540.00 | 1,450.00 | 1,500.00 | 1,500.00 | 23 |
| 2022-09-29 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | 11 |
| 2022-09-28 | 1,510.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,510.00 | 5 |
| 2022-09-27 | 1,520.00 | 1,520.00 | 1,510.00 | 1,510.00 | 1,510.00 | 3 |
| 2022-09-26 | 1,560.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,510.00 | 208 |
| 2022-09-23 | 1,590.00 | 1,590.00 | 1,540.00 | 1,560.00 | 1,560.00 | 60 |
| 2022-09-22 | 1,600.00 | 1,640.00 | 1,590.00 | 1,600.00 | 1,600.00 | 32 |
| 2022-09-21 | 1,600.00 | 1,620.00 | 1,580.00 | 1,590.00 | 1,590.00 | 18 |
| 2022-09-20 | 1,650.00 | 1,670.00 | 1,600.00 | 1,640.00 | 1,640.00 | 84 |
| 2022-09-19 | 1,670.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | 11 |
| 2022-09-16 | 1,670.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | 41 |
| 2022-09-15 | 1,690.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | 6 |
| 2022-09-14 | 1,660.00 | 1,690.00 | 1,650.00 | 1,660.00 | 1,660.00 | 36 |
| 2022-09-13 | 1,660.00 | 1,700.00 | 1,640.00 | 1,660.00 | 1,660.00 | 71 |
| 2022-09-12 | 1,650.00 | 1,680.00 | 1,620.00 | 1,660.00 | 1,660.00 | 34 |
| 2022-09-09 | 1,630.00 | 1,670.00 | 1,630.00 | 1,660.00 | 1,660.00 | 7 |
| 2022-09-08 | 1,650.00 | 1,660.00 | 1,630.00 | 1,650.00 | 1,650.00 | 109 |
| 2022-09-07 | 1,630.00 | 1,650.00 | 1,620.00 | 1,640.00 | 1,640.00 | 19 |
| 2022-09-06 | 1,640.00 | 1,660.00 | 1,620.00 | 1,620.00 | 1,620.00 | 49 |
| 2022-09-05 | 1,650.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,650.00 | 109 |
| 2022-09-02 | 1,690.00 | 1,710.00 | 1,620.00 | 1,640.00 | 1,640.00 | 166 |
| 2022-09-01 | 1,640.00 | 1,670.00 | 1,620.00 | 1,650.00 | 1,650.00 | 102 |
| 2022-08-31 | 1,710.00 | 1,850.00 | 1,620.00 | 1,630.00 | 1,630.00 | 853 |
| 2022-08-30 | 1,640.00 | 1,710.00 | 1,640.00 | 1,700.00 | 1,700.00 | 117 |
| 2022-08-29 | 1,680.00 | 1,680.00 | 1,630.00 | 1,670.00 | 1,670.00 | 50 |
| 2022-08-26 | 1,630.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,640.00 | 38 |
| 2022-08-25 | 1,620.00 | 1,640.00 | 1,610.00 | 1,640.00 | 1,640.00 | 39 |
| 2022-08-24 | 1,650.00 | 1,660.00 | 1,620.00 | 1,640.00 | 1,640.00 | 36 |
| 2022-08-23 | 1,620.00 | 1,760.00 | 1,620.00 | 1,620.00 | 1,620.00 | 307 |
| 2022-08-22 | 1,610.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | 26 |
| 2022-08-19 | 1,640.00 | 1,640.00 | 1,580.00 | 1,600.00 | 1,600.00 | 41 |
| 2022-08-18 | 1,630.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | 24 |
| 2022-08-17 | 1,620.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,600.00 | 78 |
| 2022-08-16 | 1,660.00 | 1,660.00 | 1,590.00 | 1,630.00 | 1,630.00 | 67 |
| 2022-08-15 | 1,630.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | 20 |
| 2022-08-12 | 1,620.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,600.00 | 40 |
| 2022-08-11 | 1,580.00 | 1,650.00 | 1,580.00 | 1,600.00 | 1,600.00 | 40 |
| 2022-08-10 | 1,570.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 6 |
| 2022-08-09 | 1,600.00 | 1,600.00 | 1,550.00 | 1,580.00 | 1,580.00 | 30 |
| 2022-08-08 | 1,570.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,570.00 | 14 |
| 2022-08-05 | 1,590.00 | 1,610.00 | 1,560.00 | 1,570.00 | 1,570.00 | 96 |
| 2022-08-04 | 1,580.00 | 1,600.00 | 1,560.00 | 1,590.00 | 1,590.00 | 67 |
| 2022-08-03 | 1,620.00 | 1,620.00 | 1,570.00 | 1,590.00 | 1,590.00 | 143 |
| 2022-08-02 | 1,720.00 | 1,720.00 | 1,610.00 | 1,640.00 | 1,640.00 | 197 |
| 2022-08-01 | 1,630.00 | 1,850.00 | 1,620.00 | 1,720.00 | 1,720.00 | 1,008 |
| 2022-07-29 | 1,600.00 | 1,620.00 | 1,580.00 | 1,590.00 | 1,590.00 | 70 |
| 2022-07-28 | 1,550.00 | 1,600.00 | 1,540.00 | 1,570.00 | 1,570.00 | 66 |
| 2022-07-27 | 1,540.00 | 1,560.00 | 1,530.00 | 1,550.00 | 1,550.00 | 25 |
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.