Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-22 | 5.165 | 5.385 | 5.130 | 5.300 | 5.300 | 49,104,400 |
| 2023-12-21 | 5.175 | 5.235 | 5.100 | 5.145 | 5.145 | 19,211,200 |
| 2023-12-20 | 5.245 | 5.510 | 5.135 | 5.180 | 5.180 | 109,901,900 |
| 2023-12-19 | 5.100 | 5.270 | 5.060 | 5.195 | 5.195 | 21,838,200 |
| 2023-12-18 | 4.980 | 5.200 | 4.930 | 5.060 | 5.060 | 20,868,800 |
| 2023-12-15 | 4.885 | 4.975 | 4.865 | 4.950 | 4.950 | 5,997,800 |
| 2023-12-14 | 4.965 | 4.980 | 4.900 | 4.910 | 4.910 | 5,543,400 |
| 2023-12-13 | 4.940 | 5.015 | 4.885 | 4.925 | 4.925 | 9,303,300 |
| 2023-12-12 | 4.950 | 5.020 | 4.905 | 4.925 | 4.925 | 5,457,200 |
| 2023-12-11 | 4.995 | 5.015 | 4.875 | 4.950 | 4.950 | 6,345,800 |
| 2023-12-08 | 4.910 | 5.100 | 4.910 | 5.000 | 5.000 | 21,629,800 |
| 2023-12-07 | 4.915 | 4.995 | 4.860 | 4.905 | 4.905 | 5,995,600 |
| 2023-12-06 | 4.930 | 5.040 | 4.895 | 4.920 | 4.920 | 6,758,700 |
| 2023-12-05 | 4.945 | 4.975 | 4.850 | 4.920 | 4.920 | 6,811,800 |
| 2023-12-04 | 5.000 | 5.045 | 4.895 | 4.950 | 4.950 | 9,444,200 |
| 2023-12-01 | 5.060 | 5.175 | 4.940 | 5.000 | 5.000 | 18,471,200 |
| 2023-11-30 | 5.050 | 5.270 | 4.950 | 5.040 | 5.040 | 28,948,400 |
| 2023-11-29 | 4.750 | 5.400 | 4.710 | 5.055 | 5.055 | 83,897,800 |
| 2023-11-28 | 4.790 | 4.860 | 4.655 | 4.750 | 4.750 | 15,041,000 |
| 2023-11-27 | 5.005 | 5.025 | 4.750 | 4.790 | 4.790 | 14,464,600 |
| 2023-11-24 | 5.065 | 5.140 | 4.950 | 5.000 | 5.000 | 18,206,900 |
| 2023-11-23 | 5.160 | 5.230 | 5.070 | 5.100 | 5.100 | 15,152,600 |
| 2023-11-22 | 5.185 | 5.255 | 5.155 | 5.180 | 5.180 | 14,967,400 |
| 2023-11-21 | 5.200 | 5.295 | 5.135 | 5.185 | 5.185 | 18,261,800 |
| 2023-11-20 | 5.150 | 5.320 | 4.920 | 5.200 | 5.200 | 76,095,100 |
| 2023-11-17 | 5.015 | 5.195 | 4.825 | 5.090 | 5.090 | 37,324,000 |
| 2023-11-16 | 5.100 | 5.390 | 4.960 | 5.075 | 5.075 | 110,388,800 |
| 2023-11-15 | 4.660 | 5.130 | 4.520 | 5.090 | 5.090 | 155,712,000 |
| 2023-11-14 | 4.810 | 5.045 | 4.215 | 4.670 | 4.670 | 341,223,100 |
| 2023-11-13 | 6.670 | 6.725 | 5.060 | 5.060 | 5.060 | 83,628,200 |
| 2023-11-10 | 6.815 | 6.880 | 6.615 | 6.670 | 6.670 | 11,274,300 |
| 2023-11-09 | 7.000 | 7.000 | 6.785 | 6.815 | 6.815 | 8,342,900 |
| 2023-11-08 | 7.020 | 7.050 | 6.900 | 6.980 | 6.980 | 5,786,500 |
| 2023-11-07 | 7.045 | 7.080 | 6.970 | 7.020 | 7.020 | 3,343,400 |
| 2023-11-06 | 7.060 | 7.125 | 7.005 | 7.045 | 7.045 | 4,585,400 |
| 2023-11-03 | 6.955 | 7.120 | 6.955 | 7.005 | 7.005 | 6,999,900 |
| 2023-11-02 | 7.115 | 7.115 | 6.940 | 6.955 | 6.955 | 5,658,200 |
| 2023-11-01 | 7.220 | 7.220 | 6.705 | 7.050 | 7.050 | 21,533,600 |
| 2023-10-31 | 7.395 | 7.425 | 7.200 | 7.220 | 7.220 | 5,706,800 |
| 2023-10-30 | 7.305 | 7.480 | 7.305 | 7.370 | 7.370 | 6,583,000 |
| 2023-10-27 | 7.320 | 7.395 | 7.200 | 7.305 | 7.305 | 6,696,200 |
| 2023-10-26 | 7.435 | 7.525 | 7.310 | 7.320 | 7.320 | 5,827,100 |
| 2023-10-25 | 7.405 | 7.485 | 7.405 | 7.430 | 7.430 | 3,225,100 |
| 2023-10-24 | 7.400 | 7.510 | 7.400 | 7.435 | 7.435 | 3,375,500 |
| 2023-10-23 | 7.400 | 7.500 | 7.380 | 7.415 | 7.415 | 3,328,100 |
| 2023-10-20 | 7.510 | 7.510 | 7.340 | 7.395 | 7.395 | 4,218,300 |
| 2023-10-19 | 7.490 | 7.540 | 7.405 | 7.460 | 7.460 | 3,839,100 |
| 2023-10-18 | 7.520 | 7.585 | 7.410 | 7.470 | 7.470 | 5,387,900 |
| 2023-10-17 | 7.475 | 7.645 | 7.460 | 7.530 | 7.530 | 11,373,200 |
| 2023-10-16 | 7.395 | 7.580 | 7.350 | 7.475 | 7.475 | 8,873,000 |
| 2023-10-13 | 7.390 | 7.490 | 7.340 | 7.340 | 7.340 | 4,893,900 |
| 2023-10-12 | 7.415 | 7.480 | 7.180 | 7.370 | 7.370 | 7,171,200 |
| 2023-10-11 | 7.505 | 7.645 | 7.460 | 7.470 | 7.470 | 6,681,300 |
| 2023-10-10 | 7.315 | 7.685 | 7.300 | 7.545 | 7.545 | 24,018,100 |
| 2023-10-09 | 7.300 | 7.450 | 7.240 | 7.310 | 7.310 | 6,760,700 |
| 2023-10-06 | 7.380 | 7.440 | 7.300 | 7.315 | 7.315 | 4,715,200 |
| 2023-10-05 | 7.490 | 7.530 | 7.385 | 7.390 | 7.390 | 5,147,600 |
| 2023-10-04 | 7.530 | 7.545 | 7.440 | 7.520 | 7.520 | 4,592,900 |
| 2023-10-03 | 7.575 | 7.600 | 7.430 | 7.545 | 7.545 | 6,370,900 |
| 2023-10-02 | 7.490 | 7.645 | 7.480 | 7.520 | 7.520 | 7,608,800 |
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.