Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 3.610 | 3.630 | 3.505 | 3.590 | 3.590 | 4,328,800 |
| 2024-09-05 | 3.480 | 3.685 | 3.445 | 3.595 | 3.595 | 15,590,500 |
| 2024-09-04 | 3.315 | 3.480 | 3.315 | 3.430 | 3.430 | 8,566,400 |
| 2024-09-03 | 3.445 | 3.540 | 3.150 | 3.315 | 3.315 | 14,338,500 |
| 2024-09-02 | 3.625 | 3.685 | 3.350 | 3.375 | 3.375 | 14,735,600 |
| 2024-08-30 | 3.955 | 3.955 | 3.660 | 3.720 | 3.720 | 4,217,600 |
| 2024-08-29 | 3.960 | 3.995 | 3.905 | 3.920 | 3.920 | 1,604,400 |
| 2024-08-28 | 4.010 | 4.020 | 3.900 | 3.955 | 3.955 | 2,904,000 |
| 2024-08-27 | 4.070 | 4.150 | 4.010 | 4.035 | 4.035 | 5,065,300 |
| 2024-08-26 | 3.990 | 4.075 | 3.960 | 4.015 | 4.015 | 2,994,400 |
| 2024-08-23 | 4.090 | 4.090 | 3.860 | 3.860 | 3.860 | 5,702,700 |
| 2024-08-22 | 4.105 | 4.140 | 4.055 | 4.075 | 4.075 | 1,744,300 |
| 2024-08-21 | 4.105 | 4.170 | 4.065 | 4.105 | 4.105 | 2,418,000 |
| 2024-08-20 | 4.145 | 4.175 | 4.070 | 4.100 | 4.100 | 2,032,400 |
| 2024-08-19 | 4.215 | 4.220 | 4.135 | 4.155 | 4.155 | 2,930,200 |
| 2024-08-16 | 4.180 | 4.280 | 4.100 | 4.215 | 4.215 | 11,303,100 |
| 2024-08-15 | 4.200 | 4.250 | 4.150 | 4.195 | 4.195 | 4,006,300 |
| 2024-08-14 | 4.290 | 4.320 | 4.170 | 4.185 | 4.185 | 2,948,200 |
| 2024-08-13 | 4.205 | 4.305 | 4.160 | 4.290 | 4.290 | 4,569,200 |
| 2024-08-12 | 4.230 | 4.295 | 4.160 | 4.190 | 4.190 | 2,999,200 |
| 2024-08-09 | 4.190 | 4.325 | 4.190 | 4.225 | 4.225 | 12,346,600 |
| 2024-08-08 | 4.125 | 4.320 | 4.105 | 4.185 | 4.185 | 11,283,800 |
| 2024-08-07 | 4.125 | 4.195 | 4.070 | 4.125 | 4.125 | 2,015,600 |
| 2024-08-06 | 4.070 | 4.200 | 4.060 | 4.125 | 4.125 | 6,583,200 |
| 2024-08-05 | 3.915 | 4.120 | 3.915 | 4.080 | 4.080 | 9,279,000 |
| 2024-08-02 | 4.025 | 4.075 | 3.950 | 4.000 | 4.000 | 6,055,700 |
| 2024-08-01 | 4.145 | 4.190 | 4.015 | 4.025 | 4.025 | 4,195,300 |
| 2024-07-31 | 4.025 | 4.205 | 4.020 | 4.145 | 4.145 | 10,881,100 |
| 2024-07-30 | 3.920 | 4.080 | 3.920 | 4.000 | 4.000 | 6,119,800 |
| 2024-07-29 | 4.060 | 4.080 | 3.900 | 3.910 | 3.910 | 6,521,200 |
| 2024-07-26 | 4.205 | 4.255 | 4.015 | 4.085 | 4.085 | 7,375,200 |
| 2024-07-25 | 4.155 | 4.295 | 4.050 | 4.205 | 4.205 | 7,804,900 |
| 2024-07-24 | 4.010 | 4.265 | 3.955 | 4.155 | 4.155 | 15,095,500 |
| 2024-07-23 | 4.035 | 4.145 | 3.915 | 4.010 | 4.010 | 5,923,900 |
| 2024-07-22 | 3.950 | 4.100 | 3.930 | 4.025 | 4.025 | 5,516,600 |
| 2024-07-19 | 3.955 | 4.065 | 3.870 | 3.920 | 3.920 | 4,747,000 |
| 2024-07-18 | 3.925 | 3.950 | 3.845 | 3.935 | 3.935 | 1,836,900 |
| 2024-07-17 | 3.910 | 4.025 | 3.825 | 3.930 | 3.930 | 3,265,100 |
| 2024-07-16 | 3.775 | 4.005 | 3.670 | 3.905 | 3.905 | 2,885,700 |
| 2024-07-15 | 3.920 | 3.920 | 3.725 | 3.785 | 3.785 | 2,425,500 |
| 2024-07-12 | 3.885 | 3.950 | 3.805 | 3.870 | 3.870 | 3,217,700 |
| 2024-07-11 | 3.630 | 3.955 | 3.610 | 3.855 | 3.855 | 21,693,300 |
| 2024-07-10 | 3.915 | 3.915 | 3.570 | 3.615 | 3.615 | 7,503,400 |
| 2024-07-09 | 4.060 | 4.090 | 3.850 | 3.865 | 3.865 | 5,497,100 |
| 2024-07-08 | 4.075 | 4.160 | 4.010 | 4.060 | 4.060 | 7,996,000 |
| 2024-07-05 | 4.110 | 4.210 | 4.060 | 4.085 | 4.085 | 5,000,100 |
| 2024-07-04 | 4.240 | 4.240 | 4.100 | 4.110 | 4.110 | 4,540,600 |
| 2024-07-03 | 4.310 | 4.325 | 4.205 | 4.230 | 4.230 | 6,287,000 |
| 2024-07-02 | 4.260 | 4.330 | 4.245 | 4.305 | 4.305 | 2,266,800 |
| 2024-07-01 | 4.220 | 4.365 | 4.205 | 4.225 | 4.225 | 10,256,200 |
| 2024-06-28 | 4.270 | 4.280 | 4.180 | 4.220 | 4.220 | 1,730,600 |
| 2024-06-27 | 4.215 | 4.340 | 4.165 | 4.245 | 4.245 | 7,097,700 |
| 2024-06-26 | 4.220 | 4.245 | 4.190 | 4.210 | 4.210 | 1,414,500 |
| 2024-06-25 | 4.230 | 4.235 | 4.115 | 4.215 | 4.215 | 3,878,200 |
| 2024-06-24 | 4.285 | 4.355 | 4.210 | 4.220 | 4.220 | 1,884,100 |
| 2024-06-21 | 4.305 | 4.330 | 4.235 | 4.285 | 4.285 | 1,519,300 |
| 2024-06-20 | 4.285 | 4.390 | 4.205 | 4.305 | 4.305 | 6,076,200 |
| 2024-06-19 | 4.370 | 4.420 | 4.190 | 4.210 | 4.210 | 3,592,100 |
| 2024-06-18 | 4.425 | 4.460 | 4.330 | 4.385 | 4.385 | 3,988,800 |
| 2024-06-17 | 4.545 | 4.570 | 4.415 | 4.430 | 4.430 | 4,577,800 |
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.