DONSKOY FACTORY OF RADIOCOMPONENTS Open Joint-Stock Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,760.00 | 1,800.00 | 1,750.00 | 1,770.00 | 1,770.00 | 151 |
| 2026-10-19 | 1,760.00 | 1,780.00 | 1,750.00 | 1,770.00 | 1,770.00 | 67 |
| 2026-10-16 | 1,760.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,790.00 | 83 |
| 2026-10-15 | 1,780.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,780.00 | 41 |
| 2026-10-14 | 1,790.00 | 1,800.00 | 1,770.00 | 1,780.00 | 1,780.00 | 111 |
| 2026-10-13 | 1,790.00 | 1,820.00 | 1,740.00 | 1,790.00 | 1,790.00 | 358 |
| 2026-10-12 | 1,790.00 | 1,820.00 | 1,760.00 | 1,810.00 | 1,810.00 | 787 |
| 2026-10-09 | 1,780.00 | 1,870.00 | 1,780.00 | 1,820.00 | 1,820.00 | 962 |
| 2026-10-08 | 1,820.00 | 1,820.00 | 1,760.00 | 1,780.00 | 1,780.00 | 220 |
| 2026-10-07 | 1,850.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,830.00 | 36 |
| 2026-10-06 | 1,840.00 | 1,850.00 | 1,820.00 | 1,840.00 | 1,840.00 | 47 |
| 2026-10-05 | 1,850.00 | 1,880.00 | 1,800.00 | 1,830.00 | 1,830.00 | 424 |
| 2026-10-02 | 1,870.00 | 1,870.00 | 1,820.00 | 1,820.00 | 1,820.00 | 188 |
| 2026-10-01 | 1,840.00 | 1,910.00 | 1,820.00 | 1,850.00 | 1,850.00 | 789 |
| 2026-09-30 | 1,840.00 | 1,880.00 | 1,810.00 | 1,880.00 | 1,880.00 | 265 |
| 2026-09-29 | 1,790.00 | 1,910.00 | 1,780.00 | 1,830.00 | 1,830.00 | 515 |
| 2026-09-28 | 1,780.00 | 1,900.00 | 1,770.00 | 1,790.00 | 1,790.00 | 2,464 |
| 2026-09-25 | 1,770.00 | 2,050.00 | 1,700.00 | 1,790.00 | 1,790.00 | 2,663 |
| 2026-09-24 | 1,760.00 | 1,850.00 | 1,750.00 | 1,780.00 | 1,780.00 | 673 |
| 2026-09-23 | 1,750.00 | 1,770.00 | 1,710.00 | 1,760.00 | 1,760.00 | 411 |
| 2026-09-22 | 1,750.00 | 1,780.00 | 1,730.00 | 1,770.00 | 1,770.00 | 481 |
| 2026-09-21 | 1,790.00 | 1,800.00 | 1,730.00 | 1,760.00 | 1,760.00 | 474 |
| 2026-09-18 | 1,790.00 | 1,800.00 | 1,770.00 | 1,770.00 | 1,770.00 | 68 |
| 2026-09-17 | 1,800.00 | 1,810.00 | 1,760.00 | 1,760.00 | 1,760.00 | 196 |
| 2026-09-16 | 1,820.00 | 1,830.00 | 1,810.00 | 1,830.00 | 1,830.00 | 84 |
| 2026-09-15 | 1,820.00 | 1,870.00 | 1,780.00 | 1,800.00 | 1,800.00 | 570 |
| 2026-09-14 | 1,840.00 | 1,860.00 | 1,790.00 | 1,810.00 | 1,810.00 | 1,266 |
| 2026-09-11 | 1,920.00 | 1,980.00 | 1,710.00 | 1,810.00 | 1,810.00 | 2,384 |
| 2026-09-10 | 1,750.00 | 2,120.00 | 1,750.00 | 1,910.00 | 1,910.00 | 2,672 |
| 2026-09-09 | 1,800.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | 82 |
| 2026-09-08 | 1,790.00 | 1,820.00 | 1,720.00 | 1,780.00 | 1,780.00 | 1,884 |
| 2026-09-07 | 1,810.00 | 1,830.00 | 1,730.00 | 1,800.00 | 1,800.00 | 856 |
| 2026-09-04 | 1,800.00 | 1,880.00 | 1,800.00 | 1,820.00 | 1,820.00 | 1,189 |
| 2026-09-03 | 1,850.00 | 1,850.00 | 1,730.00 | 1,780.00 | 1,780.00 | 501 |
| 2026-09-02 | 1,790.00 | 1,820.00 | 1,750.00 | 1,790.00 | 1,790.00 | 745 |
| 2026-09-01 | 1,900.00 | 1,920.00 | 1,810.00 | 1,840.00 | 1,840.00 | 913 |
| 2026-08-31 | 1,840.00 | 1,880.00 | 1,760.00 | 1,820.00 | 1,820.00 | 1,200 |
| 2026-08-28 | 2,030.00 | 2,030.00 | 1,750.00 | 1,800.00 | 1,800.00 | 1,474 |
| 2026-08-27 | 1,980.00 | 2,020.00 | 1,750.00 | 1,820.00 | 1,820.00 | 1,975 |
| 2026-08-26 | 1,740.00 | 2,120.00 | 1,740.00 | 2,000.00 | 2,000.00 | 4,789 |
| 2026-08-25 | 1,780.00 | 1,800.00 | 1,730.00 | 1,780.00 | 1,780.00 | 264 |
| 2026-08-24 | 1,970.00 | 2,020.00 | 1,660.00 | 1,760.00 | 1,760.00 | 2,354 |
| 2026-08-21 | 1,930.00 | 1,970.00 | 1,900.00 | 1,950.00 | 1,950.00 | 149 |
| 2026-08-20 | 2,020.00 | 2,040.00 | 1,880.00 | 1,920.00 | 1,920.00 | 1,132 |
| 2026-08-19 | 2,090.00 | 2,180.00 | 1,910.00 | 1,970.00 | 1,970.00 | 1,986 |
| 2026-08-18 | 1,920.00 | 2,220.00 | 1,870.00 | 2,020.00 | 2,020.00 | 4,256 |
| 2026-08-17 | 2,050.00 | 2,060.00 | 1,860.00 | 1,880.00 | 1,880.00 | 978 |
| 2026-08-14 | 1,960.00 | 2,130.00 | 1,940.00 | 2,000.00 | 2,000.00 | 1,696 |
| 2026-08-13 | 2,030.00 | 2,280.00 | 1,950.00 | 2,040.00 | 2,040.00 | 3,367 |
| 2026-08-12 | 2,140.00 | 2,140.00 | 1,970.00 | 2,010.00 | 2,010.00 | 1,939 |
| 2026-08-11 | 2,200.00 | 2,220.00 | 2,070.00 | 2,150.00 | 2,150.00 | 1,089 |
| 2026-08-10 | 2,460.00 | 2,470.00 | 2,110.00 | 2,180.00 | 2,180.00 | 5,381 |
| 2026-08-07 | 2,130.00 | 2,500.00 | 2,030.00 | 2,330.00 | 2,330.00 | 5,040 |
| 2026-08-06 | 1,960.00 | 2,050.00 | 1,900.00 | 2,050.00 | 2,050.00 | 3,603 |
| 2026-08-05 | 1,730.00 | 1,870.00 | 1,710.00 | 1,870.00 | 1,870.00 | 1,042 |
| 2026-08-04 | 1,390.00 | 1,700.00 | 1,350.00 | 1,700.00 | 1,700.00 | 2,278 |
| 2026-08-03 | 1,330.00 | 1,490.00 | 1,330.00 | 1,390.00 | 1,390.00 | 4,006 |
| 2026-07-31 | 1,320.00 | 1,370.00 | 1,280.00 | 1,310.00 | 1,310.00 | 1,073 |
| 2026-07-30 | 1,300.00 | 1,330.00 | 1,280.00 | 1,300.00 | 1,300.00 | 701 |
| 2026-07-29 | 1,310.00 | 1,440.00 | 1,260.00 | 1,340.00 | 1,340.00 | 2,174 |
Page 1 of 22 · 1,272 trading daysOlder →
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.