DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,550.00 | 1,560.00 | 1,460.00 | 1,480.00 | 1,480.00 | 230 |
| 2022-04-25 | 1,550.00 | 1,550.00 | 1,520.00 | 1,520.00 | 1,520.00 | 20 |
| 2022-04-22 | 1,600.00 | 1,600.00 | 1,520.00 | 1,560.00 | 1,560.00 | 83 |
| 2022-04-21 | 1,600.00 | 1,650.00 | 1,520.00 | 1,570.00 | 1,570.00 | 133 |
| 2022-04-20 | 1,650.00 | 1,880.00 | 1,500.00 | 1,570.00 | 1,570.00 | 1,567 |
| 2022-04-19 | 1,410.00 | 1,940.00 | 1,400.00 | 1,720.00 | 1,720.00 | 4,668 |
| 2022-04-18 | 1,470.00 | 1,470.00 | 1,370.00 | 1,410.00 | 1,410.00 | 90 |
| 2022-04-15 | 1,520.00 | 1,520.00 | 1,360.00 | 1,490.00 | 1,490.00 | 301 |
| 2022-04-14 | 1,540.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,550.00 | 9 |
| 2022-04-13 | 1,600.00 | 1,610.00 | 1,550.00 | 1,550.00 | 1,550.00 | 11 |
| 2022-04-12 | 1,580.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,590.00 | 19 |
| 2022-04-11 | 1,670.00 | 1,670.00 | 1,580.00 | 1,600.00 | 1,600.00 | 43 |
| 2022-04-08 | 1,650.00 | 1,720.00 | 1,590.00 | 1,660.00 | 1,660.00 | 78 |
| 2022-04-07 | 1,600.00 | 1,650.00 | 1,580.00 | 1,650.00 | 1,650.00 | 26 |
| 2022-04-06 | 1,550.00 | 1,670.00 | 1,550.00 | 1,610.00 | 1,610.00 | 63 |
| 2022-04-05 | 1,520.00 | 1,680.00 | 1,500.00 | 1,580.00 | 1,580.00 | 206 |
| 2022-04-04 | 1,520.00 | 1,560.00 | 1,500.00 | 1,540.00 | 1,540.00 | 31 |
| 2022-04-01 | 1,540.00 | 1,540.00 | 1,500.00 | 1,540.00 | 1,540.00 | 12 |
| 2022-03-31 | 1,430.00 | 1,590.00 | 1,430.00 | 1,550.00 | 1,550.00 | 90 |
| 2022-03-30 | 1,440.00 | 1,480.00 | 1,420.00 | 1,430.00 | 1,430.00 | 34 |
| 2022-03-29 | 1,360.00 | 1,400.00 | 1,040.00 | 1,340.00 | 1,340.00 | 42 |
| 2022-03-28 | 1,590.00 | 1,590.00 | 1,000.00 | 1,080.00 | 1,080.00 | 304 |
| 2022-03-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-24 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-23 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-22 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-21 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-18 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-16 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-15 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-14 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-11 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-10 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-09 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-04 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-03 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-02 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-03-01 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-02-28 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0 |
| 2022-02-25 | 1,230.00 | 1,320.00 | 1,130.00 | 1,200.00 | 1,200.00 | 54 |
| 2022-02-24 | 1,420.00 | 1,440.00 | 960.00 | 960.00 | 960.00 | 79 |
| 2022-02-23 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0 |
| 2022-02-22 | 1,480.00 | 1,480.00 | 1,420.00 | 1,450.00 | 1,450.00 | 36 |
| 2022-02-21 | 1,540.00 | 1,540.00 | 1,460.00 | 1,490.00 | 1,490.00 | 49 |
| 2022-02-18 | 1,570.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,540.00 | 29 |
| 2022-02-17 | 1,540.00 | 1,580.00 | 1,510.00 | 1,550.00 | 1,550.00 | 32 |
| 2022-02-16 | 1,550.00 | 1,570.00 | 1,550.00 | 1,570.00 | 1,570.00 | 13 |
| 2022-02-15 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 9 |
| 2022-02-14 | 1,570.00 | 1,570.00 | 1,540.00 | 1,550.00 | 1,550.00 | 12 |
| 2022-02-11 | 1,560.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,550.00 | 9 |
| 2022-02-10 | 1,540.00 | 1,560.00 | 1,540.00 | 1,560.00 | 1,560.00 | 5 |
| 2022-02-09 | 1,530.00 | 1,570.00 | 1,520.00 | 1,550.00 | 1,550.00 | 42 |
| 2022-02-08 | 1,530.00 | 1,550.00 | 1,460.00 | 1,500.00 | 1,500.00 | 65 |
| 2022-02-07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1 |
| 2022-02-04 | 1,550.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 90 |
| 2022-02-03 | 1,580.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,550.00 | 45 |
| 2022-02-02 | 1,570.00 | 1,590.00 | 1,550.00 | 1,560.00 | 1,560.00 | 60 |
| 2022-02-01 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | 2 |
| 2022-01-31 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | 1,570.00 | 6 |
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.