DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,530.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,550.00 | 47 |
| 2022-07-25 | 1,540.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,540.00 | 42 |
| 2022-07-22 | 1,550.00 | 1,560.00 | 1,530.00 | 1,560.00 | 1,560.00 | 48 |
| 2022-07-21 | 1,530.00 | 1,550.00 | 1,520.00 | 1,530.00 | 1,530.00 | 24 |
| 2022-07-20 | 1,530.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,540.00 | 9 |
| 2022-07-19 | 1,550.00 | 1,560.00 | 1,520.00 | 1,550.00 | 1,550.00 | 30 |
| 2022-07-18 | 1,570.00 | 1,570.00 | 1,550.00 | 1,550.00 | 1,550.00 | 27 |
| 2022-07-15 | 1,550.00 | 1,560.00 | 1,540.00 | 1,540.00 | 1,540.00 | 12 |
| 2022-07-14 | 1,560.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,560.00 | 73 |
| 2022-07-13 | 1,540.00 | 1,670.00 | 1,540.00 | 1,580.00 | 1,580.00 | 164 |
| 2022-07-12 | 1,550.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | 27 |
| 2022-07-11 | 1,570.00 | 1,580.00 | 1,550.00 | 1,560.00 | 1,560.00 | 512 |
| 2022-07-08 | 1,630.00 | 1,670.00 | 1,550.00 | 1,570.00 | 1,570.00 | 51 |
| 2022-07-07 | 1,580.00 | 1,610.00 | 1,540.00 | 1,580.00 | 1,580.00 | 110 |
| 2022-07-06 | 1,580.00 | 1,580.00 | 1,530.00 | 1,560.00 | 1,560.00 | 183 |
| 2022-07-05 | 1,520.00 | 1,630.00 | 1,490.00 | 1,570.00 | 1,570.00 | 366 |
| 2022-07-04 | 1,790.00 | 1,960.00 | 1,570.00 | 1,680.00 | 1,680.00 | 899 |
| 2022-07-01 | 1,820.00 | 1,820.00 | 1,720.00 | 1,790.00 | 1,790.00 | 193 |
| 2022-06-30 | 1,860.00 | 1,860.00 | 1,790.00 | 1,820.00 | 1,820.00 | 175 |
| 2022-06-29 | 1,820.00 | 1,860.00 | 1,800.00 | 1,840.00 | 1,840.00 | 144 |
| 2022-06-28 | 1,870.00 | 1,870.00 | 1,780.00 | 1,830.00 | 1,830.00 | 154 |
| 2022-06-27 | 1,770.00 | 1,850.00 | 1,770.00 | 1,840.00 | 1,840.00 | 165 |
| 2022-06-24 | 1,750.00 | 1,800.00 | 1,710.00 | 1,750.00 | 1,750.00 | 157 |
| 2022-06-23 | 1,740.00 | 1,750.00 | 1,700.00 | 1,730.00 | 1,730.00 | 100 |
| 2022-06-22 | 1,760.00 | 1,760.00 | 1,710.00 | 1,740.00 | 1,740.00 | 102 |
| 2022-06-21 | 1,740.00 | 1,900.00 | 1,700.00 | 1,760.00 | 1,760.00 | 549 |
| 2022-06-20 | 1,740.00 | 1,770.00 | 1,710.00 | 1,770.00 | 1,770.00 | 60 |
| 2022-06-17 | 1,730.00 | 1,760.00 | 1,680.00 | 1,740.00 | 1,740.00 | 208 |
| 2022-06-16 | 1,710.00 | 1,900.00 | 1,710.00 | 1,740.00 | 1,740.00 | 664 |
| 2022-06-15 | 1,700.00 | 1,720.00 | 1,660.00 | 1,700.00 | 1,700.00 | 189 |
| 2022-06-14 | 1,680.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 51 |
| 2022-06-10 | 1,680.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | 11 |
| 2022-06-09 | 1,660.00 | 1,680.00 | 1,630.00 | 1,660.00 | 1,660.00 | 25 |
| 2022-06-08 | 1,650.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 18 |
| 2022-06-07 | 1,690.00 | 1,690.00 | 1,620.00 | 1,650.00 | 1,650.00 | 75 |
| 2022-06-06 | 1,670.00 | 1,710.00 | 1,660.00 | 1,700.00 | 1,700.00 | 34 |
| 2022-06-03 | 1,700.00 | 1,700.00 | 1,660.00 | 1,690.00 | 1,690.00 | 91 |
| 2022-06-02 | 1,710.00 | 1,730.00 | 1,670.00 | 1,690.00 | 1,690.00 | 30 |
| 2022-06-01 | 1,720.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,710.00 | 69 |
| 2022-05-31 | 1,780.00 | 1,780.00 | 1,700.00 | 1,700.00 | 1,700.00 | 31 |
| 2022-05-30 | 1,710.00 | 1,800.00 | 1,690.00 | 1,700.00 | 1,700.00 | 167 |
| 2022-05-27 | 1,710.00 | 1,710.00 | 1,680.00 | 1,690.00 | 1,690.00 | 24 |
| 2022-05-26 | 1,700.00 | 1,730.00 | 1,690.00 | 1,710.00 | 1,710.00 | 83 |
| 2022-05-25 | 1,670.00 | 1,710.00 | 1,670.00 | 1,690.00 | 1,690.00 | 68 |
| 2022-05-24 | 1,660.00 | 1,730.00 | 1,640.00 | 1,680.00 | 1,680.00 | 97 |
| 2022-05-23 | 1,690.00 | 1,710.00 | 1,650.00 | 1,660.00 | 1,660.00 | 44 |
| 2022-05-20 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 19 |
| 2022-05-19 | 1,690.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,700.00 | 13 |
| 2022-05-18 | 1,730.00 | 1,740.00 | 1,690.00 | 1,700.00 | 1,700.00 | 45 |
| 2022-05-17 | 1,720.00 | 1,720.00 | 1,690.00 | 1,710.00 | 1,710.00 | 44 |
| 2022-05-16 | 1,680.00 | 1,720.00 | 1,630.00 | 1,700.00 | 1,700.00 | 141 |
| 2022-05-13 | 1,670.00 | 1,690.00 | 1,620.00 | 1,680.00 | 1,680.00 | 52 |
| 2022-05-12 | 1,670.00 | 1,680.00 | 1,620.00 | 1,630.00 | 1,630.00 | 127 |
| 2022-05-11 | 1,690.00 | 1,730.00 | 1,650.00 | 1,650.00 | 1,650.00 | 164 |
| 2022-05-06 | 1,730.00 | 1,770.00 | 1,670.00 | 1,670.00 | 1,670.00 | 242 |
| 2022-05-05 | 1,750.00 | 1,770.00 | 1,650.00 | 1,720.00 | 1,720.00 | 276 |
| 2022-05-04 | 1,750.00 | 1,750.00 | 1,650.00 | 1,720.00 | 1,720.00 | 114 |
| 2022-04-29 | 1,530.00 | 1,910.00 | 1,490.00 | 1,720.00 | 1,720.00 | 1,271 |
| 2022-04-28 | 1,490.00 | 1,570.00 | 1,490.00 | 1,550.00 | 1,550.00 | 224 |
| 2022-04-27 | 1,490.00 | 1,520.00 | 1,490.00 | 1,490.00 | 1,490.00 | 35 |
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.