Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 7.600 | 7.605 | 7.430 | 7.450 | 7.450 | 8,268,000 |
| 2023-09-28 | 7.550 | 7.695 | 7.505 | 7.575 | 7.575 | 11,207,400 |
| 2023-09-27 | 7.600 | 7.730 | 7.510 | 7.570 | 7.570 | 13,598,100 |
| 2023-09-26 | 7.405 | 7.570 | 7.360 | 7.540 | 7.540 | 8,942,200 |
| 2023-09-25 | 7.420 | 7.600 | 7.355 | 7.440 | 7.440 | 11,380,700 |
| 2023-09-22 | 7.395 | 7.455 | 7.125 | 7.450 | 7.450 | 10,999,900 |
| 2023-09-21 | 7.495 | 7.600 | 7.265 | 7.310 | 7.310 | 13,126,700 |
| 2023-09-20 | 7.930 | 7.985 | 7.180 | 7.465 | 7.465 | 42,175,900 |
| 2023-09-19 | 7.900 | 7.965 | 7.510 | 7.925 | 7.925 | 29,726,300 |
| 2023-09-18 | 7.860 | 8.080 | 7.800 | 7.905 | 7.905 | 18,072,700 |
| 2023-09-15 | 7.810 | 7.960 | 7.500 | 7.850 | 7.850 | 18,013,900 |
| 2023-09-14 | 8.030 | 8.040 | 6.550 | 7.810 | 7.810 | 40,499,900 |
| 2023-09-13 | 8.235 | 8.390 | 7.920 | 8.030 | 8.030 | 19,658,700 |
| 2023-09-12 | 8.025 | 8.235 | 7.950 | 8.185 | 8.185 | 11,968,700 |
| 2023-09-11 | 8.150 | 8.245 | 7.860 | 7.950 | 7.950 | 12,438,600 |
| 2023-09-08 | 8.300 | 8.350 | 7.770 | 8.050 | 8.050 | 25,448,000 |
| 2023-09-07 | 8.640 | 8.900 | 7.800 | 8.185 | 8.185 | 76,631,500 |
| 2023-09-06 | 8.675 | 8.770 | 8.535 | 8.600 | 8.600 | 17,943,600 |
| 2023-09-05 | 8.900 | 8.930 | 8.550 | 8.675 | 8.675 | 35,297,700 |
| 2023-09-04 | 9.000 | 9.090 | 8.735 | 8.840 | 8.840 | 51,581,900 |
| 2023-09-01 | 8.700 | 9.135 | 8.555 | 8.955 | 8.955 | 164,732,000 |
| 2023-08-31 | 8.535 | 8.815 | 8.430 | 8.685 | 8.685 | 52,051,400 |
| 2023-08-30 | 8.520 | 8.670 | 8.320 | 8.490 | 8.490 | 26,979,000 |
| 2023-08-29 | 8.700 | 8.700 | 8.485 | 8.515 | 8.515 | 26,600,500 |
| 2023-08-28 | 8.495 | 8.740 | 8.460 | 8.715 | 8.715 | 34,941,800 |
| 2023-08-25 | 8.590 | 8.710 | 8.450 | 8.455 | 8.455 | 57,413,100 |
| 2023-08-24 | 8.375 | 8.550 | 8.300 | 8.510 | 8.510 | 44,720,400 |
| 2023-08-23 | 8.390 | 8.810 | 8.225 | 8.545 | 8.545 | 236,428,000 |
| 2023-08-22 | 8.040 | 8.445 | 7.905 | 8.335 | 8.335 | 125,803,800 |
| 2023-08-21 | 7.900 | 8.060 | 7.750 | 7.945 | 7.945 | 31,247,900 |
| 2023-08-18 | 7.645 | 7.730 | 7.545 | 7.670 | 7.670 | 9,992,300 |
| 2023-08-17 | 7.705 | 7.795 | 7.500 | 7.640 | 7.640 | 14,048,200 |
| 2023-08-16 | 7.900 | 7.970 | 7.350 | 7.655 | 7.655 | 32,838,600 |
| 2023-08-15 | 7.800 | 8.060 | 7.600 | 7.890 | 7.890 | 18,249,200 |
| 2023-08-14 | 8.095 | 8.180 | 7.810 | 7.865 | 7.865 | 23,101,800 |
| 2023-08-11 | 8.060 | 8.120 | 8.005 | 8.080 | 8.080 | 12,331,100 |
| 2023-08-10 | 8.005 | 8.090 | 7.870 | 8.030 | 8.030 | 11,625,200 |
| 2023-08-09 | 7.915 | 8.070 | 7.845 | 7.970 | 7.970 | 17,605,800 |
| 2023-08-08 | 8.125 | 8.125 | 7.705 | 7.855 | 7.855 | 18,895,400 |
| 2023-08-07 | 8.170 | 8.190 | 8.000 | 8.035 | 8.035 | 21,925,200 |
| 2023-08-04 | 8.400 | 8.590 | 7.600 | 7.900 | 7.900 | 77,350,200 |
| 2023-08-03 | 8.180 | 8.435 | 8.155 | 8.325 | 8.325 | 40,570,900 |
| 2023-08-02 | 8.200 | 8.395 | 8.100 | 8.175 | 8.175 | 30,938,000 |
| 2023-08-01 | 8.280 | 8.290 | 8.150 | 8.200 | 8.200 | 13,076,200 |
| 2023-07-31 | 8.070 | 8.270 | 8.030 | 8.220 | 8.220 | 20,399,000 |
| 2023-07-28 | 8.135 | 8.170 | 7.920 | 8.000 | 8.000 | 12,354,200 |
| 2023-07-27 | 8.105 | 8.265 | 8.025 | 8.125 | 8.125 | 27,162,200 |
| 2023-07-26 | 8.210 | 8.270 | 7.900 | 8.095 | 8.095 | 24,511,600 |
| 2023-07-25 | 7.875 | 8.300 | 7.790 | 8.200 | 8.200 | 65,558,900 |
| 2023-07-24 | 7.800 | 7.885 | 7.735 | 7.830 | 7.830 | 13,842,900 |
| 2023-07-21 | 7.690 | 7.815 | 7.535 | 7.710 | 7.710 | 12,423,200 |
| 2023-07-20 | 7.750 | 7.970 | 7.650 | 7.690 | 7.690 | 32,139,200 |
| 2023-07-19 | 7.720 | 7.770 | 7.670 | 7.730 | 7.730 | 10,437,000 |
| 2023-07-18 | 7.770 | 7.770 | 7.660 | 7.715 | 7.715 | 11,810,600 |
| 2023-07-17 | 7.600 | 7.685 | 7.500 | 7.650 | 7.650 | 6,538,900 |
| 2023-07-14 | 7.695 | 7.695 | 7.605 | 7.610 | 7.610 | 5,549,600 |
| 2023-07-13 | 7.695 | 7.795 | 7.600 | 7.650 | 7.650 | 14,114,900 |
| 2023-07-12 | 7.585 | 7.695 | 7.550 | 7.650 | 7.650 | 11,826,900 |
| 2023-07-11 | 7.555 | 7.620 | 7.500 | 7.540 | 7.540 | 6,956,700 |
| 2023-07-10 | 7.550 | 7.600 | 7.500 | 7.540 | 7.540 | 6,919,700 |
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.