DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,200.00 | 1,430.00 | 1,200.00 | 1,320.00 | 1,320.00 | 2,945 |
| 2026-07-24 | 1,230.00 | 1,260.00 | 1,160.00 | 1,230.00 | 1,230.00 | 1,808 |
| 2026-07-23 | 1,280.00 | 1,290.00 | 1,220.00 | 1,230.00 | 1,230.00 | 900 |
| 2026-07-22 | 1,250.00 | 1,320.00 | 1,220.00 | 1,290.00 | 1,290.00 | 796 |
| 2026-07-21 | 1,160.00 | 1,390.00 | 1,150.00 | 1,230.00 | 1,230.00 | 5,297 |
| 2026-07-20 | 1,080.00 | 1,180.00 | 1,060.00 | 1,110.00 | 1,110.00 | 2,347 |
| 2026-07-17 | 1,060.00 | 1,140.00 | 1,060.00 | 1,090.00 | 1,090.00 | 1,155 |
| 2026-07-16 | 1,190.00 | 1,190.00 | 1,050.00 | 1,110.00 | 1,110.00 | 1,018 |
| 2026-07-15 | 1,240.00 | 1,240.00 | 1,190.00 | 1,200.00 | 1,200.00 | 456 |
| 2026-07-14 | 1,310.00 | 1,310.00 | 1,210.00 | 1,240.00 | 1,240.00 | 599 |
| 2026-07-13 | 1,360.00 | 1,380.00 | 1,290.00 | 1,360.00 | 1,360.00 | 2,729 |
| 2026-07-10 | 1,550.00 | 1,550.00 | 1,370.00 | 1,400.00 | 1,400.00 | 989 |
| 2026-07-09 | 1,470.00 | 1,620.00 | 1,470.00 | 1,540.00 | 1,540.00 | 1,700 |
| 2026-07-08 | 1,490.00 | 1,510.00 | 1,450.00 | 1,490.00 | 1,490.00 | 636 |
| 2026-07-07 | 1,490.00 | 1,530.00 | 1,390.00 | 1,500.00 | 1,500.00 | 552 |
| 2026-07-06 | 1,570.00 | 1,600.00 | 1,460.00 | 1,530.00 | 1,530.00 | 1,019 |
| 2026-07-03 | 1,550.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | 102 |
| 2026-07-02 | 1,600.00 | 1,600.00 | 1,530.00 | 1,580.00 | 1,580.00 | 506 |
| 2026-07-01 | 1,550.00 | 1,630.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518 |
| 2026-06-30 | 1,540.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,560.00 | 187 |
| 2026-06-29 | 1,560.00 | 1,570.00 | 1,460.00 | 1,520.00 | 1,520.00 | 1,645 |
| 2026-06-26 | 1,530.00 | 1,570.00 | 1,480.00 | 1,560.00 | 1,560.00 | 363 |
| 2026-06-25 | 1,530.00 | 1,540.00 | 1,460.00 | 1,460.00 | 1,460.00 | 500 |
| 2026-06-24 | 1,620.00 | 1,620.00 | 1,500.00 | 1,510.00 | 1,510.00 | 463 |
| 2026-06-23 | 1,580.00 | 1,670.00 | 1,560.00 | 1,600.00 | 1,600.00 | 114 |
| 2026-06-22 | 1,660.00 | 1,720.00 | 1,580.00 | 1,630.00 | 1,630.00 | 404 |
| 2026-06-19 | 1,740.00 | 1,750.00 | 1,680.00 | 1,710.00 | 1,710.00 | 159 |
| 2026-06-18 | 1,780.00 | 1,780.00 | 1,710.00 | 1,770.00 | 1,770.00 | 174 |
| 2026-06-17 | 1,770.00 | 1,790.00 | 1,760.00 | 1,780.00 | 1,780.00 | 99 |
| 2026-06-16 | 1,810.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,800.00 | 40 |
| 2026-06-15 | 1,810.00 | 1,830.00 | 1,770.00 | 1,810.00 | 1,810.00 | 526 |
| 2026-06-11 | 1,820.00 | 1,840.00 | 1,800.00 | 1,800.00 | 1,800.00 | 24 |
| 2026-06-10 | 1,830.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,830.00 | 177 |
| 2026-06-09 | 1,810.00 | 1,830.00 | 1,750.00 | 1,780.00 | 1,780.00 | 776 |
| 2026-06-08 | 1,870.00 | 1,900.00 | 1,820.00 | 1,820.00 | 1,820.00 | 340 |
| 2026-06-05 | 1,890.00 | 1,900.00 | 1,870.00 | 1,890.00 | 1,890.00 | 54 |
| 2026-06-04 | 1,920.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,890.00 | 81 |
| 2026-06-03 | 1,930.00 | 1,940.00 | 1,900.00 | 1,910.00 | 1,910.00 | 259 |
| 2026-06-02 | 1,930.00 | 1,940.00 | 1,910.00 | 1,920.00 | 1,920.00 | 161 |
| 2026-06-01 | 1,940.00 | 1,940.00 | 1,900.00 | 1,930.00 | 1,930.00 | 53 |
| 2026-05-29 | 1,930.00 | 1,940.00 | 1,910.00 | 1,910.00 | 1,910.00 | 113 |
| 2026-05-28 | 1,900.00 | 1,950.00 | 1,900.00 | 1,910.00 | 1,910.00 | 271 |
| 2026-05-27 | 1,900.00 | 1,920.00 | 1,870.00 | 1,900.00 | 1,900.00 | 148 |
| 2026-05-26 | 1,970.00 | 1,990.00 | 1,860.00 | 1,890.00 | 1,890.00 | 1,065 |
| 2026-05-25 | 2,030.00 | 2,030.00 | 1,970.00 | 1,980.00 | 1,980.00 | 334 |
| 2026-05-22 | 2,000.00 | 2,060.00 | 2,000.00 | 2,030.00 | 2,030.00 | 745 |
| 2026-05-21 | 2,030.00 | 2,100.00 | 1,970.00 | 2,010.00 | 2,010.00 | 784 |
| 2026-05-20 | 2,000.00 | 2,050.00 | 1,950.00 | 2,010.00 | 2,010.00 | 401 |
| 2026-05-19 | 2,000.00 | 2,020.00 | 1,980.00 | 2,000.00 | 2,000.00 | 168 |
| 2026-05-18 | 2,040.00 | 2,050.00 | 1,970.00 | 1,980.00 | 1,980.00 | 528 |
| 2026-05-15 | 2,120.00 | 2,120.00 | 2,000.00 | 2,040.00 | 2,040.00 | 546 |
| 2026-05-14 | 2,090.00 | 2,230.00 | 2,090.00 | 2,110.00 | 2,110.00 | 2,466 |
| 2026-05-13 | 2,070.00 | 2,220.00 | 2,050.00 | 2,070.00 | 2,070.00 | 2,922 |
| 2026-05-12 | 2,060.00 | 2,150.00 | 2,040.00 | 2,100.00 | 2,100.00 | 888 |
| 2026-05-11 | 2,040.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 531 |
| 2026-05-08 | 2,100.00 | 2,100.00 | 1,970.00 | 2,020.00 | 2,020.00 | 940 |
| 2026-05-07 | 2,220.00 | 2,260.00 | 2,050.00 | 2,070.00 | 2,070.00 | 3,262 |
| 2026-05-06 | 1,900.00 | 2,270.00 | 1,880.00 | 2,190.00 | 2,190.00 | 4,093 |
| 2026-05-05 | 1,910.00 | 1,930.00 | 1,870.00 | 1,920.00 | 1,920.00 | 442 |
| 2026-05-04 | 1,960.00 | 1,960.00 | 1,900.00 | 1,930.00 | 1,930.00 | 662 |
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.