Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 2.890 | 2.890 | 2.845 | 2.875 | 2.875 | 1,068,400 |
| 2026-04-30 | 2.895 | 2.905 | 2.800 | 2.855 | 2.855 | 1,575,700 |
| 2026-04-29 | 2.920 | 2.965 | 2.825 | 2.855 | 2.855 | 2,532,000 |
| 2026-04-28 | 2.960 | 2.970 | 2.910 | 2.920 | 2.920 | 958,400 |
| 2026-04-27 | 2.945 | 2.995 | 2.935 | 2.975 | 2.975 | 1,248,600 |
| 2026-04-24 | 2.980 | 3.010 | 2.945 | 2.960 | 2.960 | 1,462,500 |
| 2026-04-23 | 2.960 | 3.010 | 2.960 | 2.975 | 2.975 | 1,060,400 |
| 2026-04-22 | 2.950 | 3.000 | 2.940 | 2.975 | 2.975 | 861,500 |
| 2026-04-21 | 2.955 | 2.980 | 2.935 | 2.950 | 2.950 | 589,100 |
| 2026-04-20 | 2.985 | 3.015 | 2.950 | 2.970 | 2.970 | 738,500 |
| 2026-04-17 | 2.965 | 3.005 | 2.965 | 2.990 | 2.990 | 1,056,200 |
| 2026-04-16 | 2.975 | 3.010 | 2.965 | 2.990 | 2.990 | 1,427,800 |
| 2026-04-15 | 2.960 | 2.990 | 2.955 | 2.980 | 2.980 | 653,600 |
| 2026-04-14 | 2.945 | 2.965 | 2.920 | 2.960 | 2.960 | 718,300 |
| 2026-04-13 | 3.030 | 3.095 | 2.900 | 2.925 | 2.925 | 4,027,500 |
| 2026-04-10 | 3.020 | 3.050 | 2.995 | 3.000 | 3.000 | 1,911,800 |
| 2026-04-09 | 2.990 | 3.055 | 2.985 | 3.005 | 3.005 | 2,011,500 |
| 2026-04-08 | 2.975 | 3.020 | 2.965 | 3.000 | 3.000 | 906,900 |
| 2026-04-07 | 2.970 | 3.005 | 2.970 | 2.985 | 2.985 | 925,500 |
| 2026-04-06 | 2.990 | 3.000 | 2.955 | 2.970 | 2.970 | 988,900 |
| 2026-04-03 | 2.995 | 3.010 | 2.965 | 2.975 | 2.975 | 993,900 |
| 2026-04-02 | 3.005 | 3.010 | 2.985 | 2.995 | 2.995 | 595,800 |
| 2026-04-01 | 2.940 | 3.035 | 2.930 | 3.010 | 3.010 | 1,997,200 |
| 2026-03-31 | 2.940 | 2.970 | 2.920 | 2.930 | 2.930 | 904,900 |
| 2026-03-30 | 2.935 | 2.975 | 2.915 | 2.950 | 2.950 | 1,254,000 |
| 2026-03-27 | 2.990 | 2.990 | 2.910 | 2.940 | 2.940 | 2,255,500 |
| 2026-03-26 | 3.020 | 3.040 | 2.955 | 2.990 | 2.990 | 1,724,000 |
| 2026-03-25 | 3.010 | 3.030 | 3.005 | 3.020 | 3.020 | 555,100 |
| 2026-03-24 | 3.050 | 3.050 | 3.000 | 3.010 | 3.010 | 728,900 |
| 2026-03-23 | 3.045 | 3.050 | 3.005 | 3.025 | 3.025 | 1,590,000 |
| 2026-03-20 | 3.055 | 3.085 | 3.050 | 3.075 | 3.075 | 603,200 |
| 2026-03-19 | 3.080 | 3.095 | 3.020 | 3.045 | 3.045 | 1,416,000 |
| 2026-03-18 | 3.080 | 3.100 | 3.065 | 3.080 | 3.080 | 798,600 |
| 2026-03-17 | 3.120 | 3.120 | 3.075 | 3.075 | 3.075 | 557,300 |
| 2026-03-16 | 3.105 | 3.140 | 3.090 | 3.100 | 3.100 | 1,038,900 |
| 2026-03-13 | 3.155 | 3.155 | 3.105 | 3.110 | 3.110 | 863,400 |
| 2026-03-12 | 3.120 | 3.180 | 3.110 | 3.155 | 3.155 | 1,546,100 |
| 2026-03-11 | 3.120 | 3.150 | 3.095 | 3.135 | 3.135 | 1,161,300 |
| 2026-03-10 | 3.050 | 3.165 | 3.030 | 3.110 | 3.110 | 4,403,400 |
| 2026-03-09 | 3.065 | 3.115 | 3.010 | 3.040 | 3.040 | 1,786,400 |
| 2026-03-06 | 3.145 | 3.145 | 3.050 | 3.085 | 3.085 | 1,394,100 |
| 2026-03-05 | 3.020 | 3.200 | 3.020 | 3.115 | 3.115 | 4,456,900 |
| 2026-03-04 | 3.050 | 3.065 | 3.000 | 3.030 | 3.030 | 1,593,900 |
| 2026-03-03 | 3.080 | 3.095 | 3.035 | 3.065 | 3.065 | 1,827,600 |
| 2026-03-02 | 3.130 | 3.145 | 3.080 | 3.095 | 3.095 | 2,717,000 |
| 2026-02-27 | 3.130 | 3.155 | 3.125 | 3.140 | 3.140 | 885,900 |
| 2026-02-26 | 3.150 | 3.160 | 3.125 | 3.130 | 3.130 | 776,000 |
| 2026-02-25 | 3.120 | 3.165 | 3.100 | 3.150 | 3.150 | 2,719,800 |
| 2026-02-24 | 3.150 | 3.165 | 3.110 | 3.115 | 3.115 | 1,945,400 |
| 2026-02-20 | 3.155 | 3.165 | 3.115 | 3.130 | 3.130 | 1,229,500 |
| 2026-02-19 | 3.165 | 3.195 | 3.125 | 3.150 | 3.150 | 2,697,900 |
| 2026-02-18 | 3.180 | 3.180 | 3.155 | 3.165 | 3.165 | 465,000 |
| 2026-02-17 | 3.195 | 3.210 | 3.140 | 3.175 | 3.175 | 1,729,000 |
| 2026-02-16 | 3.205 | 3.220 | 3.195 | 3.210 | 3.210 | 1,348,100 |
| 2026-02-13 | 3.260 | 3.275 | 3.170 | 3.215 | 3.215 | 3,399,100 |
| 2026-02-12 | 3.255 | 3.270 | 3.225 | 3.260 | 3.260 | 961,800 |
| 2026-02-11 | 3.210 | 3.250 | 3.205 | 3.240 | 3.240 | 748,300 |
| 2026-02-10 | 3.225 | 3.245 | 3.200 | 3.210 | 3.210 | 1,177,100 |
| 2026-02-09 | 3.280 | 3.285 | 3.205 | 3.230 | 3.230 | 1,513,100 |
| 2026-02-06 | 3.300 | 3.305 | 3.260 | 3.270 | 3.270 | 747,800 |
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.