Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.540 | 4.610 | 4.440 | 4.545 | 4.545 | 4,754,700 |
| 2024-06-13 | 4.450 | 4.645 | 4.255 | 4.575 | 4.575 | 6,519,800 |
| 2024-06-11 | 4.650 | 4.650 | 4.460 | 4.525 | 4.525 | 4,843,800 |
| 2024-06-10 | 4.635 | 4.820 | 4.600 | 4.650 | 4.650 | 10,834,400 |
| 2024-06-07 | 4.430 | 4.625 | 4.400 | 4.575 | 4.575 | 6,459,500 |
| 2024-06-06 | 4.430 | 4.540 | 4.365 | 4.425 | 4.425 | 11,681,200 |
| 2024-06-05 | 4.305 | 4.550 | 4.285 | 4.385 | 4.385 | 8,328,900 |
| 2024-06-04 | 4.195 | 4.340 | 4.055 | 4.290 | 4.290 | 6,064,700 |
| 2024-06-03 | 4.355 | 4.400 | 4.020 | 4.195 | 4.195 | 9,960,600 |
| 2024-05-31 | 4.505 | 4.545 | 4.200 | 4.285 | 4.285 | 14,471,300 |
| 2024-05-30 | 4.505 | 4.560 | 4.485 | 4.530 | 4.530 | 1,979,000 |
| 2024-05-29 | 4.550 | 4.580 | 4.415 | 4.515 | 4.515 | 6,230,100 |
| 2024-05-28 | 4.520 | 4.690 | 4.500 | 4.530 | 4.530 | 9,834,500 |
| 2024-05-27 | 4.675 | 4.770 | 4.505 | 4.515 | 4.515 | 16,064,000 |
| 2024-05-24 | 4.865 | 4.865 | 4.605 | 4.640 | 4.640 | 10,070,600 |
| 2024-05-23 | 4.890 | 4.895 | 4.750 | 4.840 | 4.840 | 13,818,600 |
| 2024-05-22 | 4.910 | 4.965 | 4.880 | 4.890 | 4.890 | 1,993,700 |
| 2024-05-21 | 4.905 | 5.010 | 4.870 | 4.910 | 4.910 | 9,535,700 |
| 2024-05-20 | 5.010 | 5.010 | 4.905 | 4.910 | 4.910 | 2,799,500 |
| 2024-05-17 | 4.980 | 5.085 | 4.970 | 4.995 | 4.995 | 8,436,100 |
| 2024-05-16 | 4.995 | 5.030 | 4.975 | 4.980 | 4.980 | 1,804,100 |
| 2024-05-15 | 4.995 | 5.035 | 4.960 | 4.995 | 4.995 | 3,336,000 |
| 2024-05-14 | 5.030 | 5.050 | 4.950 | 5.005 | 5.005 | 5,238,200 |
| 2024-05-13 | 5.095 | 5.100 | 4.995 | 5.025 | 5.025 | 3,732,800 |
| 2024-05-10 | 4.985 | 5.195 | 4.985 | 5.100 | 5.100 | 17,007,500 |
| 2024-05-08 | 4.990 | 5.010 | 4.970 | 4.970 | 4.970 | 2,631,600 |
| 2024-05-07 | 4.980 | 5.050 | 4.930 | 4.970 | 4.970 | 6,084,300 |
| 2024-05-06 | 5.065 | 5.090 | 4.950 | 4.980 | 4.980 | 7,207,100 |
| 2024-05-03 | 5.090 | 5.120 | 5.050 | 5.060 | 5.060 | 3,264,600 |
| 2024-05-02 | 5.125 | 5.130 | 5.050 | 5.090 | 5.090 | 3,181,900 |
| 2024-04-30 | 5.150 | 5.150 | 5.085 | 5.100 | 5.100 | 2,221,300 |
| 2024-04-29 | 5.075 | 5.135 | 5.060 | 5.125 | 5.125 | 1,972,900 |
| 2024-04-27 | 5.065 | 5.100 | 5.045 | 5.070 | 5.070 | 2,061,700 |
| 2024-04-26 | 5.065 | 5.085 | 5.040 | 5.045 | 5.045 | 2,057,900 |
| 2024-04-25 | 5.145 | 5.145 | 5.055 | 5.065 | 5.065 | 2,284,300 |
| 2024-04-24 | 5.160 | 5.160 | 5.050 | 5.085 | 5.085 | 4,762,100 |
| 2024-04-23 | 5.065 | 5.195 | 5.045 | 5.090 | 5.090 | 10,665,900 |
| 2024-04-22 | 5.110 | 5.150 | 5.015 | 5.055 | 5.055 | 4,096,700 |
| 2024-04-19 | 5.140 | 5.210 | 5.110 | 5.115 | 5.115 | 5,302,300 |
| 2024-04-18 | 5.170 | 5.250 | 5.100 | 5.190 | 5.190 | 6,919,300 |
| 2024-04-17 | 5.120 | 5.245 | 5.075 | 5.165 | 5.165 | 8,156,100 |
| 2024-04-16 | 5.220 | 5.240 | 5.110 | 5.155 | 5.155 | 6,469,300 |
| 2024-04-15 | 5.240 | 5.275 | 5.200 | 5.220 | 5.220 | 4,941,500 |
| 2024-04-12 | 5.260 | 5.390 | 5.220 | 5.240 | 5.240 | 15,311,500 |
| 2024-04-11 | 5.240 | 5.350 | 5.190 | 5.255 | 5.255 | 12,420,900 |
| 2024-04-10 | 5.110 | 5.400 | 5.075 | 5.240 | 5.240 | 21,565,000 |
| 2024-04-09 | 5.230 | 5.235 | 5.100 | 5.110 | 5.110 | 5,495,800 |
| 2024-04-08 | 5.250 | 5.250 | 5.190 | 5.220 | 5.220 | 4,388,000 |
| 2024-04-05 | 5.250 | 5.300 | 5.155 | 5.190 | 5.190 | 9,817,000 |
| 2024-04-04 | 5.305 | 5.475 | 5.290 | 5.300 | 5.300 | 26,472,400 |
| 2024-04-03 | 5.175 | 5.300 | 5.140 | 5.290 | 5.290 | 16,898,000 |
| 2024-04-02 | 5.020 | 5.265 | 5.000 | 5.185 | 5.185 | 38,190,800 |
| 2024-04-01 | 4.855 | 5.100 | 4.835 | 4.995 | 4.995 | 10,240,000 |
| 2024-03-29 | 4.895 | 4.915 | 4.830 | 4.865 | 4.865 | 6,449,800 |
| 2024-03-28 | 5.030 | 5.030 | 4.855 | 4.895 | 4.895 | 6,703,300 |
| 2024-03-27 | 4.990 | 5.035 | 4.960 | 4.995 | 4.995 | 3,206,500 |
| 2024-03-26 | 5.035 | 5.040 | 4.985 | 4.990 | 4.990 | 2,379,000 |
| 2024-03-25 | 5.000 | 5.030 | 4.965 | 5.010 | 5.010 | 3,357,200 |
| 2024-03-22 | 5.035 | 5.120 | 5.005 | 5.015 | 5.015 | 5,115,700 |
| 2024-03-21 | 5.100 | 5.330 | 4.975 | 5.025 | 5.025 | 25,045,900 |
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.