DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 1,570.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,570.00 | 28 |
| 2022-01-27 | 1,560.00 | 1,580.00 | 1,550.00 | 1,570.00 | 1,570.00 | 54 |
| 2022-01-26 | 1,580.00 | 1,590.00 | 1,560.00 | 1,570.00 | 1,570.00 | 11 |
| 2022-01-25 | 1,580.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,560.00 | 4 |
| 2022-01-24 | 1,610.00 | 1,610.00 | 1,560.00 | 1,560.00 | 1,560.00 | 61 |
| 2022-01-21 | 1,610.00 | 1,610.00 | 1,520.00 | 1,610.00 | 1,610.00 | 30 |
| 2022-01-20 | 1,640.00 | 1,640.00 | 1,600.00 | 1,620.00 | 1,620.00 | 10 |
| 2022-01-19 | 1,580.00 | 1,640.00 | 1,550.00 | 1,620.00 | 1,620.00 | 71 |
| 2022-01-18 | 1,630.00 | 1,630.00 | 1,580.00 | 1,600.00 | 1,600.00 | 54 |
| 2022-01-17 | 1,620.00 | 1,640.00 | 1,610.00 | 1,620.00 | 1,620.00 | 13 |
| 2022-01-14 | 1,660.00 | 1,690.00 | 1,600.00 | 1,630.00 | 1,630.00 | 113 |
| 2022-01-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0 |
| 2022-01-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2 |
| 2022-01-11 | 1,680.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,690.00 | 117 |
| 2022-01-10 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 8 |
| 2022-01-07 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0 |
| 2022-01-06 | 1,670.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,680.00 | 12 |
| 2022-01-05 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,670.00 | 42 |
| 2022-01-04 | 1,670.00 | 1,680.00 | 1,630.00 | 1,680.00 | 1,680.00 | 78 |
| 2022-01-03 | 1,670.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,660.00 | 4 |
| 2021-12-30 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | 5 |
| 2021-12-29 | 1,630.00 | 1,670.00 | 1,630.00 | 1,640.00 | 1,640.00 | 19 |
| 2021-12-28 | 1,640.00 | 1,660.00 | 1,640.00 | 1,660.00 | 1,660.00 | 14 |
| 2021-12-27 | 1,640.00 | 1,640.00 | 1,630.00 | 1,630.00 | 1,630.00 | 12 |
| 2021-12-24 | 1,620.00 | 1,660.00 | 1,620.00 | 1,650.00 | 1,650.00 | 107 |
| 2021-12-23 | 1,620.00 | 1,640.00 | 1,580.00 | 1,640.00 | 1,640.00 | 4 |
| 2021-12-22 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | 7 |
| 2021-12-21 | 1,630.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | 37 |
| 2021-12-20 | 1,630.00 | 1,640.00 | 1,590.00 | 1,640.00 | 1,640.00 | 5 |
| 2021-12-17 | 1,640.00 | 1,650.00 | 1,600.00 | 1,640.00 | 1,640.00 | 158 |
| 2021-12-16 | 1,670.00 | 1,670.00 | 1,570.00 | 1,660.00 | 1,660.00 | 77 |
| 2021-12-15 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0 |
| 2021-12-14 | 1,700.00 | 1,700.00 | 1,600.00 | 1,670.00 | 1,670.00 | 252 |
| 2021-12-13 | 1,770.00 | 1,770.00 | 1,700.00 | 1,700.00 | 1,700.00 | 64 |
| 2021-12-10 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 2 |
| 2021-12-09 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0 |
| 2021-12-08 | 1,760.00 | 1,760.00 | 1,640.00 | 1,740.00 | 1,740.00 | 90 |
| 2021-12-07 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,770.00 | 3 |
| 2021-12-06 | 1,770.00 | 1,770.00 | 1,760.00 | 1,760.00 | 1,760.00 | 13 |
| 2021-12-03 | 1,790.00 | 1,790.00 | 1,730.00 | 1,770.00 | 1,770.00 | 84 |
| 2021-12-02 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 4 |
| 2021-12-01 | 1,770.00 | 1,820.00 | 1,760.00 | 1,790.00 | 1,790.00 | 119 |
| 2021-11-30 | 1,740.00 | 1,790.00 | 1,740.00 | 1,770.00 | 1,770.00 | 55 |
| 2021-11-29 | 1,760.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,740.00 | 19 |
| 2021-11-26 | 1,740.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,750.00 | 46 |
| 2021-11-25 | 1,740.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,760.00 | 24 |
| 2021-11-24 | 1,730.00 | 1,830.00 | 1,690.00 | 1,740.00 | 1,740.00 | 331 |
| 2021-11-23 | 1,730.00 | 1,730.00 | 1,720.00 | 1,730.00 | 1,730.00 | 11 |
| 2021-11-22 | 1,760.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,740.00 | 37 |
| 2021-11-19 | 1,790.00 | 1,790.00 | 1,760.00 | 1,770.00 | 1,770.00 | 153 |
| 2021-11-18 | 1,800.00 | 1,810.00 | 1,780.00 | 1,780.00 | 1,780.00 | 10 |
| 2021-11-17 | 1,770.00 | 1,810.00 | 1,770.00 | 1,790.00 | 1,790.00 | 65 |
| 2021-11-16 | 1,760.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | 19 |
| 2021-11-15 | 1,770.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,760.00 | 27 |
| 2021-11-12 | 1,780.00 | 1,780.00 | 1,740.00 | 1,770.00 | 1,770.00 | 45 |
| 2021-11-11 | 1,780.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,770.00 | 29 |
| 2021-11-10 | 1,810.00 | 1,810.00 | 1,780.00 | 1,780.00 | 1,780.00 | 88 |
| 2021-11-09 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1 |
| 2021-11-08 | 1,840.00 | 1,840.00 | 1,810.00 | 1,810.00 | 1,810.00 | 13 |
| 2021-11-05 | 1,830.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | 12 |
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.