Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.960 | 2.990 | 2.945 | 2.980 | 2.980 | 657,700 |
| 2025-11-06 | 2.960 | 2.975 | 2.920 | 2.950 | 2.950 | 705,400 |
| 2025-11-05 | 2.985 | 2.990 | 2.955 | 2.955 | 2.955 | 527,800 |
| 2025-11-03 | 2.965 | 3.000 | 2.960 | 2.980 | 2.980 | 399,400 |
| 2025-11-01 | 2.945 | 2.970 | 2.945 | 2.970 | 2.970 | 612,200 |
| 2025-10-31 | 2.995 | 3.030 | 2.920 | 2.975 | 2.975 | 1,501,400 |
| 2025-10-30 | 2.995 | 3.030 | 2.980 | 3.010 | 3.010 | 747,400 |
| 2025-10-29 | 2.965 | 2.995 | 2.965 | 2.985 | 2.985 | 423,200 |
| 2025-10-28 | 2.970 | 3.005 | 2.945 | 2.975 | 2.975 | 854,700 |
| 2025-10-27 | 3.005 | 3.005 | 2.940 | 2.960 | 2.960 | 1,055,500 |
| 2025-10-24 | 3.050 | 3.060 | 2.980 | 3.000 | 3.000 | 472,900 |
| 2025-10-23 | 3.010 | 3.030 | 2.965 | 2.995 | 2.995 | 732,100 |
| 2025-10-22 | 3.030 | 3.125 | 2.980 | 3.065 | 3.065 | 1,585,800 |
| 2025-10-21 | 3.140 | 3.140 | 3.000 | 3.005 | 3.005 | 1,709,700 |
| 2025-10-20 | 3.115 | 3.150 | 3.055 | 3.130 | 3.130 | 2,938,200 |
| 2025-10-17 | 3.095 | 3.095 | 3.005 | 3.025 | 3.025 | 1,668,700 |
| 2025-10-16 | 2.920 | 3.090 | 2.905 | 2.975 | 2.975 | 2,461,000 |
| 2025-10-15 | 2.930 | 2.945 | 2.895 | 2.910 | 2.910 | 1,516,100 |
| 2025-10-14 | 3.020 | 3.020 | 2.915 | 2.930 | 2.930 | 1,712,700 |
| 2025-10-13 | 2.980 | 3.200 | 2.940 | 3.000 | 3.000 | 2,437,200 |
| 2025-10-10 | 3.045 | 3.070 | 2.950 | 3.000 | 3.000 | 1,593,600 |
| 2025-10-09 | 3.010 | 3.195 | 2.855 | 3.130 | 3.130 | 6,447,300 |
| 2025-10-08 | 3.195 | 3.265 | 2.950 | 3.010 | 3.010 | 5,818,000 |
| 2025-10-07 | 3.125 | 3.245 | 3.110 | 3.195 | 3.195 | 1,117,000 |
| 2025-10-06 | 3.075 | 3.160 | 3.010 | 3.120 | 3.120 | 1,756,500 |
| 2025-10-03 | 3.090 | 3.130 | 3.060 | 3.090 | 3.090 | 1,009,600 |
| 2025-10-02 | 3.145 | 3.145 | 3.060 | 3.095 | 3.095 | 1,024,600 |
| 2025-10-01 | 3.145 | 3.160 | 3.090 | 3.110 | 3.110 | 1,950,200 |
| 2025-09-30 | 3.170 | 3.170 | 3.130 | 3.145 | 3.145 | 592,500 |
| 2025-09-29 | 3.190 | 3.210 | 3.115 | 3.130 | 3.130 | 1,186,900 |
| 2025-09-26 | 3.195 | 3.205 | 3.170 | 3.185 | 3.185 | 709,300 |
| 2025-09-25 | 3.185 | 3.235 | 3.165 | 3.195 | 3.195 | 825,400 |
| 2025-09-24 | 3.155 | 3.230 | 3.100 | 3.200 | 3.200 | 1,066,900 |
| 2025-09-23 | 3.220 | 3.260 | 3.130 | 3.240 | 3.240 | 969,600 |
| 2025-09-22 | 3.285 | 3.285 | 3.095 | 3.205 | 3.205 | 4,395,600 |
| 2025-09-19 | 3.400 | 3.400 | 3.255 | 3.280 | 3.280 | 2,591,100 |
| 2025-09-18 | 3.480 | 3.490 | 3.335 | 3.385 | 3.385 | 3,479,400 |
| 2025-09-17 | 3.480 | 3.505 | 3.450 | 3.475 | 3.475 | 408,900 |
| 2025-09-16 | 3.500 | 3.550 | 3.450 | 3.485 | 3.485 | 1,923,000 |
| 2025-09-15 | 3.480 | 3.535 | 3.450 | 3.455 | 3.455 | 1,512,800 |
| 2025-09-12 | 3.625 | 3.625 | 3.430 | 3.515 | 3.515 | 4,084,700 |
| 2025-09-11 | 3.535 | 3.635 | 3.520 | 3.600 | 3.600 | 4,547,900 |
| 2025-09-10 | 3.480 | 3.675 | 3.460 | 3.525 | 3.525 | 8,427,400 |
| 2025-09-09 | 3.470 | 3.485 | 3.430 | 3.470 | 3.470 | 1,589,100 |
| 2025-09-08 | 3.455 | 3.510 | 3.425 | 3.450 | 3.450 | 1,757,500 |
| 2025-09-05 | 3.495 | 3.500 | 3.410 | 3.430 | 3.430 | 1,072,300 |
| 2025-09-04 | 3.450 | 3.540 | 3.450 | 3.470 | 3.470 | 1,271,900 |
| 2025-09-03 | 3.475 | 3.495 | 3.415 | 3.460 | 3.460 | 970,500 |
| 2025-09-02 | 3.475 | 3.525 | 3.400 | 3.420 | 3.420 | 1,455,500 |
| 2025-09-01 | 3.505 | 3.540 | 3.470 | 3.485 | 3.485 | 1,367,300 |
| 2025-08-29 | 3.520 | 3.520 | 3.480 | 3.495 | 3.495 | 944,600 |
| 2025-08-28 | 3.455 | 3.510 | 3.455 | 3.490 | 3.490 | 1,943,900 |
| 2025-08-27 | 3.480 | 3.550 | 3.400 | 3.450 | 3.450 | 2,104,600 |
| 2025-08-26 | 3.425 | 3.495 | 3.415 | 3.450 | 3.450 | 1,402,100 |
| 2025-08-25 | 3.455 | 3.485 | 3.390 | 3.405 | 3.405 | 1,138,900 |
| 2025-08-22 | 3.385 | 3.495 | 3.375 | 3.470 | 3.470 | 1,349,100 |
| 2025-08-21 | 3.500 | 3.510 | 3.355 | 3.410 | 3.410 | 2,272,300 |
| 2025-08-20 | 3.485 | 3.570 | 3.480 | 3.550 | 3.550 | 2,353,400 |
| 2025-08-19 | 3.545 | 3.640 | 3.490 | 3.515 | 3.515 | 3,249,000 |
| 2025-08-18 | 3.470 | 3.670 | 3.380 | 3.545 | 3.545 | 5,725,100 |
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.