Farmsintez OAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.425	1.595	1.370	1.485	1.485	14,278,200
2026-07-24	1.350	1.455	1.330	1.390	1.390	7,973,700
2026-07-23	1.530	1.620	1.310	1.385	1.385	15,940,700
2026-07-22	1.300	1.590	1.300	1.525	1.525	41,692,100
2026-07-21	1.175	1.365	1.145	1.275	1.275	10,801,300
2026-07-20	1.045	1.200	1.025	1.140	1.140	6,640,600
2026-07-17	1.110	1.140	1.030	1.050	1.050	4,180,200
2026-07-16	1.240	1.245	1.090	1.155	1.155	4,186,200
2026-07-15	1.305	1.305	1.220	1.240	1.240	2,683,300
2026-07-14	1.315	1.350	1.285	1.300	1.300	4,823,700
2026-07-13	1.270	1.310	1.265	1.310	1.310	3,395,400
2026-07-10	1.285	1.325	1.265	1.290	1.290	3,112,200
2026-07-09	1.300	1.300	1.270	1.285	1.285	1,904,600
2026-07-08	1.305	1.335	1.265	1.300	1.300	3,377,800
2026-07-07	1.290	1.305	1.220	1.265	1.265	3,468,900
2026-07-06	1.285	1.435	1.230	1.270	1.270	15,942,500
2026-07-03	1.350	1.355	1.275	1.300	1.300	4,959,900
2026-07-02	1.465	1.465	1.310	1.350	1.350	9,915,000
2026-07-01	1.580	1.610	1.450	1.490	1.490	12,833,500
2026-06-30	1.690	1.705	1.560	1.575	1.575	15,690,500
2026-06-29	1.770	1.790	1.625	1.725	1.725	11,053,000
2026-06-26	1.895	1.895	1.675	1.770	1.770	5,935,600
2026-06-25	1.990	1.990	1.850	1.890	1.890	4,568,200
2026-06-24	2.175	2.215	1.900	1.965	1.965	9,960,200
2026-06-23	2.070	2.210	2.000	2.175	2.175	2,508,800
2026-06-22	2.225	2.225	2.000	2.020	2.020	4,309,700
2026-06-19	2.245	2.335	2.200	2.205	2.205	1,899,700
2026-06-18	2.315	2.400	2.220	2.255	2.255	1,763,600
2026-06-17	2.360	2.375	2.300	2.320	2.320	925,900
2026-06-16	2.435	2.540	2.320	2.360	2.360	2,842,100
2026-06-15	2.345	2.500	2.335	2.440	2.440	2,526,300
2026-06-11	2.305	2.645	2.295	2.375	2.375	4,995,000
2026-06-10	2.250	2.330	2.160	2.205	2.205	1,994,400
2026-06-09	2.300	2.305	2.140	2.210	2.210	4,645,000
2026-06-08	2.515	2.520	2.260	2.335	2.335	4,320,900
2026-06-05	2.550	2.575	2.500	2.500	2.500	820,700
2026-06-04	2.575	2.595	2.545	2.550	2.550	635,600
2026-06-03	2.605	2.630	2.575	2.605	2.605	817,800
2026-06-02	2.565	2.600	2.550	2.600	2.600	869,700
2026-06-01	2.630	2.630	2.535	2.570	2.570	1,395,400
2026-05-29	2.630	2.630	2.540	2.610	2.610	833,800
2026-05-28	2.625	2.655	2.595	2.625	2.625	451,500
2026-05-27	2.655	2.665	2.575	2.580	2.580	1,440,200
2026-05-26	2.710	2.740	2.640	2.660	2.660	1,632,400
2026-05-25	2.765	2.825	2.700	2.730	2.730	2,355,600
2026-05-22	2.785	2.815	2.765	2.785	2.785	574,400
2026-05-21	2.780	2.815	2.760	2.800	2.800	775,500
2026-05-20	2.800	2.820	2.770	2.785	2.785	457,600
2026-05-19	2.815	2.835	2.790	2.800	2.800	722,300
2026-05-18	2.865	2.870	2.770	2.810	2.810	1,436,800
2026-05-15	2.850	2.870	2.845	2.860	2.860	325,200
2026-05-14	2.895	2.895	2.815	2.840	2.840	477,500
2026-05-13	2.885	2.900	2.845	2.875	2.875	587,900
2026-05-12	2.885	2.895	2.830	2.885	2.885	955,900
2026-05-11	2.835	3.000	2.830	2.930	2.930	2,615,300
2026-05-08	2.780	2.900	2.780	2.795	2.795	1,861,200
2026-05-07	2.785	2.815	2.780	2.805	2.805	382,200
2026-05-06	2.840	2.860	2.770	2.795	2.795	891,000
2026-05-05	2.860	2.870	2.785	2.845	2.845	1,855,600
2026-05-04	2.890	2.890	2.845	2.875	2.875	1,068,400

← NewerPage 2 of 5 · 254 trading daysOlder →

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.