Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 5.120 | 5.220 | 5.085 | 5.125 | 5.125 | 8,137,300 |
| 2024-03-19 | 5.120 | 5.155 | 5.100 | 5.120 | 5.120 | 3,816,100 |
| 2024-03-18 | 5.120 | 5.170 | 5.115 | 5.135 | 5.135 | 3,035,300 |
| 2024-03-15 | 5.140 | 5.185 | 5.080 | 5.115 | 5.115 | 6,776,500 |
| 2024-03-14 | 5.200 | 5.215 | 5.100 | 5.120 | 5.120 | 13,126,500 |
| 2024-03-13 | 5.240 | 5.320 | 5.150 | 5.245 | 5.245 | 21,662,200 |
| 2024-03-12 | 5.095 | 5.345 | 5.070 | 5.215 | 5.215 | 57,350,600 |
| 2024-03-11 | 5.090 | 5.115 | 5.065 | 5.080 | 5.080 | 4,168,600 |
| 2024-03-07 | 5.095 | 5.180 | 5.070 | 5.075 | 5.075 | 4,445,000 |
| 2024-03-06 | 5.135 | 5.135 | 5.075 | 5.095 | 5.095 | 4,232,200 |
| 2024-03-05 | 5.150 | 5.155 | 5.120 | 5.125 | 5.125 | 1,967,200 |
| 2024-03-04 | 5.125 | 5.190 | 5.085 | 5.150 | 5.150 | 4,110,600 |
| 2024-03-01 | 5.185 | 5.200 | 5.100 | 5.130 | 5.130 | 4,500,000 |
| 2024-02-29 | 5.200 | 5.240 | 5.130 | 5.185 | 5.185 | 8,147,300 |
| 2024-02-28 | 5.200 | 5.325 | 5.140 | 5.160 | 5.160 | 7,850,300 |
| 2024-02-27 | 5.175 | 5.210 | 5.100 | 5.170 | 5.170 | 6,032,300 |
| 2024-02-26 | 5.080 | 5.290 | 5.080 | 5.165 | 5.165 | 8,192,000 |
| 2024-02-22 | 5.060 | 5.140 | 5.050 | 5.065 | 5.065 | 4,425,300 |
| 2024-02-21 | 5.150 | 5.170 | 5.020 | 5.060 | 5.060 | 10,037,100 |
| 2024-02-20 | 5.340 | 5.360 | 5.055 | 5.185 | 5.185 | 14,591,400 |
| 2024-02-19 | 5.330 | 5.395 | 5.300 | 5.340 | 5.340 | 4,250,000 |
| 2024-02-16 | 5.335 | 5.490 | 5.320 | 5.330 | 5.330 | 12,909,800 |
| 2024-02-15 | 5.335 | 5.355 | 5.310 | 5.335 | 5.335 | 3,240,200 |
| 2024-02-14 | 5.340 | 5.400 | 5.315 | 5.335 | 5.335 | 4,271,000 |
| 2024-02-13 | 5.380 | 5.380 | 5.300 | 5.340 | 5.340 | 4,703,400 |
| 2024-02-12 | 5.475 | 5.475 | 5.300 | 5.345 | 5.345 | 13,810,200 |
| 2024-02-09 | 5.425 | 5.525 | 5.410 | 5.455 | 5.455 | 9,238,100 |
| 2024-02-08 | 5.470 | 5.525 | 5.380 | 5.405 | 5.405 | 8,456,100 |
| 2024-02-07 | 5.440 | 5.545 | 5.420 | 5.470 | 5.470 | 16,423,900 |
| 2024-02-06 | 5.400 | 5.450 | 5.260 | 5.415 | 5.415 | 20,159,900 |
| 2024-02-05 | 5.430 | 5.430 | 5.310 | 5.400 | 5.400 | 10,817,500 |
| 2024-02-02 | 5.405 | 5.495 | 5.400 | 5.435 | 5.435 | 12,233,000 |
| 2024-02-01 | 5.380 | 5.545 | 5.365 | 5.445 | 5.445 | 47,379,400 |
| 2024-01-31 | 5.305 | 5.375 | 5.255 | 5.355 | 5.355 | 14,052,300 |
| 2024-01-30 | 5.320 | 5.380 | 5.175 | 5.295 | 5.295 | 25,735,100 |
| 2024-01-29 | 5.220 | 5.430 | 5.220 | 5.305 | 5.305 | 26,104,900 |
| 2024-01-26 | 5.395 | 5.415 | 5.165 | 5.260 | 5.260 | 46,928,500 |
| 2024-01-25 | 5.220 | 5.460 | 5.180 | 5.365 | 5.365 | 59,727,700 |
| 2024-01-24 | 5.300 | 5.385 | 5.165 | 5.220 | 5.220 | 25,897,000 |
| 2024-01-23 | 5.015 | 5.500 | 4.955 | 5.300 | 5.300 | 45,274,900 |
| 2024-01-22 | 5.550 | 5.565 | 5.445 | 5.500 | 5.500 | 17,727,500 |
| 2024-01-19 | 5.585 | 5.585 | 5.465 | 5.550 | 5.550 | 13,451,900 |
| 2024-01-18 | 5.670 | 5.745 | 5.505 | 5.555 | 5.555 | 24,486,200 |
| 2024-01-17 | 5.810 | 5.860 | 5.660 | 5.670 | 5.670 | 18,184,600 |
| 2024-01-16 | 5.930 | 5.965 | 5.775 | 5.800 | 5.800 | 17,781,600 |
| 2024-01-15 | 5.800 | 5.900 | 5.735 | 5.870 | 5.870 | 19,842,900 |
| 2024-01-12 | 5.735 | 5.830 | 5.730 | 5.755 | 5.755 | 13,224,700 |
| 2024-01-11 | 5.930 | 5.945 | 5.615 | 5.725 | 5.725 | 39,374,400 |
| 2024-01-10 | 5.600 | 5.880 | 5.555 | 5.880 | 5.880 | 60,197,600 |
| 2024-01-09 | 5.605 | 5.680 | 5.400 | 5.575 | 5.575 | 20,504,400 |
| 2024-01-08 | 5.685 | 5.750 | 5.475 | 5.565 | 5.565 | 33,169,700 |
| 2024-01-05 | 5.310 | 5.670 | 5.285 | 5.650 | 5.650 | 71,898,800 |
| 2024-01-04 | 5.230 | 5.315 | 5.205 | 5.295 | 5.295 | 7,664,900 |
| 2024-01-03 | 5.140 | 5.230 | 5.130 | 5.225 | 5.225 | 3,943,100 |
| 2023-12-29 | 5.280 | 5.280 | 5.105 | 5.125 | 5.125 | 13,804,200 |
| 2023-12-28 | 5.265 | 5.370 | 5.210 | 5.235 | 5.235 | 24,939,800 |
| 2023-12-27 | 5.280 | 5.290 | 5.160 | 5.230 | 5.230 | 12,778,400 |
| 2023-12-26 | 5.150 | 5.330 | 5.110 | 5.280 | 5.280 | 27,036,400 |
| 2023-12-25 | 5.290 | 5.290 | 5.100 | 5.135 | 5.135 | 26,607,300 |
| 2023-12-22 | 5.165 | 5.385 | 5.130 | 5.300 | 5.300 | 49,104,400 |
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.