Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 7.545 | 7.645 | 7.500 | 7.520 | 7.520 | 7,935,600 |
| 2023-07-06 | 7.695 | 7.705 | 7.500 | 7.515 | 7.515 | 8,008,000 |
| 2023-07-05 | 7.510 | 7.745 | 7.465 | 7.625 | 7.625 | 21,696,600 |
| 2023-07-04 | 7.535 | 7.540 | 7.395 | 7.505 | 7.505 | 4,835,400 |
| 2023-07-03 | 7.560 | 7.625 | 7.340 | 7.490 | 7.490 | 13,616,200 |
| 2023-06-30 | 7.670 | 7.765 | 7.495 | 7.535 | 7.535 | 18,547,400 |
| 2023-06-29 | 7.700 | 7.835 | 7.655 | 7.670 | 7.670 | 13,517,700 |
| 2023-06-28 | 7.750 | 7.985 | 7.705 | 7.730 | 7.730 | 11,076,900 |
| 2023-06-27 | 7.740 | 7.810 | 7.635 | 7.770 | 7.770 | 11,171,600 |
| 2023-06-26 | 7.920 | 7.985 | 7.595 | 7.750 | 7.750 | 27,867,600 |
| 2023-06-23 | 8.240 | 8.240 | 7.925 | 7.980 | 7.980 | 25,980,100 |
| 2023-06-22 | 8.665 | 8.665 | 8.220 | 8.270 | 8.270 | 66,512,600 |
| 2023-06-21 | 7.690 | 8.610 | 7.670 | 8.600 | 8.600 | 129,257,500 |
| 2023-06-20 | 7.790 | 7.900 | 7.110 | 7.670 | 7.670 | 25,043,900 |
| 2023-06-19 | 7.750 | 7.840 | 7.575 | 7.750 | 7.750 | 21,027,400 |
| 2023-06-16 | 7.890 | 7.890 | 7.665 | 7.720 | 7.720 | 10,966,100 |
| 2023-06-15 | 8.060 | 8.175 | 7.780 | 7.870 | 7.870 | 19,988,800 |
| 2023-06-14 | 7.900 | 8.185 | 7.865 | 8.025 | 8.025 | 46,128,700 |
| 2023-06-13 | 7.750 | 7.930 | 7.730 | 7.860 | 7.860 | 17,703,000 |
| 2023-06-09 | 7.940 | 7.980 | 7.615 | 7.690 | 7.690 | 40,656,800 |
| 2023-06-08 | 7.260 | 7.840 | 7.230 | 7.840 | 7.840 | 58,397,300 |
| 2023-06-07 | 7.145 | 7.340 | 7.090 | 7.255 | 7.255 | 18,664,200 |
| 2023-06-06 | 7.240 | 7.285 | 7.060 | 7.110 | 7.110 | 12,115,300 |
| 2023-06-05 | 7.155 | 7.495 | 7.105 | 7.260 | 7.260 | 29,006,800 |
| 2023-06-02 | 7.030 | 7.240 | 6.940 | 7.110 | 7.110 | 10,960,400 |
| 2023-06-01 | 7.345 | 7.345 | 7.050 | 7.070 | 7.070 | 20,246,100 |
| 2023-05-31 | 7.355 | 7.390 | 7.200 | 7.260 | 7.260 | 6,319,200 |
| 2023-05-30 | 7.460 | 7.510 | 7.325 | 7.355 | 7.355 | 8,311,400 |
| 2023-05-29 | 7.450 | 7.570 | 7.370 | 7.515 | 7.515 | 8,453,700 |
| 2023-05-26 | 7.555 | 7.725 | 7.300 | 7.435 | 7.435 | 15,785,400 |
| 2023-05-25 | 7.600 | 7.870 | 7.260 | 7.530 | 7.530 | 22,876,500 |
| 2023-05-24 | 7.540 | 7.745 | 7.450 | 7.570 | 7.570 | 11,132,800 |
| 2023-05-23 | 7.575 | 7.660 | 7.405 | 7.510 | 7.510 | 4,798,600 |
| 2023-05-22 | 7.745 | 7.750 | 7.505 | 7.565 | 7.565 | 10,171,100 |
| 2023-05-19 | 7.700 | 7.865 | 7.645 | 7.660 | 7.660 | 7,842,700 |
| 2023-05-18 | 8.050 | 8.135 | 7.620 | 7.670 | 7.670 | 16,258,500 |
| 2023-05-17 | 7.655 | 8.090 | 7.640 | 7.930 | 7.930 | 34,405,300 |
| 2023-05-16 | 7.560 | 7.725 | 7.500 | 7.645 | 7.645 | 18,617,500 |
| 2023-05-15 | 7.675 | 7.695 | 7.465 | 7.520 | 7.520 | 14,060,500 |
| 2023-05-12 | 7.690 | 7.690 | 7.205 | 7.510 | 7.510 | 13,061,500 |
| 2023-05-11 | 7.630 | 7.880 | 7.615 | 7.710 | 7.710 | 19,806,500 |
| 2023-05-10 | 7.575 | 7.670 | 7.345 | 7.590 | 7.590 | 19,859,900 |
| 2023-05-08 | 7.155 | 7.595 | 7.145 | 7.430 | 7.430 | 19,340,200 |
| 2023-05-05 | 7.610 | 7.610 | 7.110 | 7.110 | 7.110 | 16,469,400 |
| 2023-05-04 | 7.500 | 7.820 | 7.460 | 7.525 | 7.525 | 12,884,500 |
| 2023-05-03 | 7.855 | 8.190 | 7.235 | 7.640 | 7.640 | 35,709,300 |
| 2023-05-02 | 8.800 | 8.900 | 7.570 | 7.855 | 7.855 | 46,833,100 |
| 2023-04-28 | 8.970 | 8.970 | 8.600 | 8.790 | 8.790 | 19,077,200 |
| 2023-04-27 | 9.060 | 9.225 | 8.825 | 8.935 | 8.935 | 17,365,600 |
| 2023-04-26 | 9.285 | 9.285 | 9.005 | 9.035 | 9.035 | 18,138,000 |
| 2023-04-25 | 9.450 | 9.650 | 9.140 | 9.260 | 9.260 | 54,760,800 |
| 2023-04-24 | 8.830 | 9.415 | 8.705 | 9.395 | 9.395 | 159,570,200 |
| 2023-04-21 | 8.855 | 9.040 | 8.700 | 8.770 | 8.770 | 34,150,100 |
| 2023-04-20 | 8.950 | 9.180 | 8.685 | 8.795 | 8.795 | 43,992,100 |
| 2023-04-19 | 8.690 | 9.080 | 8.610 | 8.820 | 8.820 | 64,515,000 |
| 2023-04-18 | 8.785 | 8.785 | 8.555 | 8.650 | 8.650 | 11,036,100 |
| 2023-04-17 | 8.650 | 8.845 | 8.575 | 8.715 | 8.715 | 25,656,700 |
| 2023-04-14 | 8.540 | 8.685 | 8.500 | 8.575 | 8.575 | 10,282,900 |
| 2023-04-13 | 8.695 | 8.695 | 8.520 | 8.545 | 8.545 | 9,974,100 |
| 2023-04-12 | 8.710 | 8.815 | 8.510 | 8.605 | 8.605 | 12,824,600 |
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.