Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.490 | 3.550 | 3.480 | 3.485 | 3.485 | 3,840,500 |
| 2025-08-14 | 3.480 | 3.500 | 3.430 | 3.450 | 3.450 | 1,680,500 |
| 2025-08-13 | 3.505 | 3.550 | 3.460 | 3.470 | 3.470 | 1,614,500 |
| 2025-08-12 | 3.495 | 3.565 | 3.480 | 3.510 | 3.510 | 3,195,400 |
| 2025-08-11 | 3.440 | 3.560 | 3.440 | 3.475 | 3.475 | 4,662,200 |
| 2025-08-08 | 3.400 | 3.455 | 3.355 | 3.425 | 3.425 | 3,526,500 |
| 2025-08-07 | 3.440 | 3.500 | 3.330 | 3.415 | 3.415 | 5,589,100 |
| 2025-08-06 | 3.560 | 3.575 | 3.370 | 3.410 | 3.410 | 10,648,500 |
| 2025-08-05 | 3.320 | 3.590 | 3.290 | 3.375 | 3.375 | 12,271,000 |
| 2025-08-04 | 3.265 | 3.340 | 3.260 | 3.280 | 3.280 | 1,883,300 |
| 2025-08-01 | 3.250 | 3.280 | 3.250 | 3.265 | 3.265 | 493,800 |
| 2025-07-31 | 3.270 | 3.315 | 3.205 | 3.240 | 3.240 | 1,729,200 |
| 2025-07-30 | 3.305 | 3.305 | 3.270 | 3.275 | 3.275 | 796,800 |
| 2025-07-29 | 3.285 | 3.320 | 3.265 | 3.305 | 3.305 | 1,556,600 |
| 2025-07-28 | 3.275 | 3.425 | 3.255 | 3.280 | 3.280 | 5,940,500 |
| 2025-07-25 | 3.295 | 3.350 | 3.255 | 3.255 | 3.255 | 3,693,500 |
| 2025-07-24 | 3.280 | 3.320 | 3.260 | 3.275 | 3.275 | 1,503,700 |
| 2025-07-23 | 3.280 | 3.310 | 3.260 | 3.285 | 3.285 | 1,422,000 |
| 2025-07-22 | 3.305 | 3.310 | 3.270 | 3.285 | 3.285 | 924,100 |
| 2025-07-21 | 3.230 | 3.360 | 3.230 | 3.310 | 3.310 | 3,591,200 |
| 2025-07-18 | 3.175 | 3.255 | 3.155 | 3.220 | 3.220 | 1,199,700 |
| 2025-07-17 | 3.230 | 3.255 | 3.155 | 3.205 | 3.205 | 1,667,900 |
| 2025-07-16 | 3.270 | 3.335 | 3.205 | 3.245 | 3.245 | 5,004,500 |
| 2025-07-15 | 3.170 | 3.270 | 3.140 | 3.235 | 3.235 | 6,773,500 |
| 2025-07-14 | 3.100 | 3.195 | 3.050 | 3.150 | 3.150 | 2,607,200 |
| 2025-07-11 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 1,383,000 |
| 2025-07-10 | 3.195 | 3.205 | 3.155 | 3.180 | 3.180 | 434,200 |
| 2025-07-09 | 3.205 | 3.215 | 3.100 | 3.150 | 3.150 | 2,677,700 |
| 2025-07-08 | 3.230 | 3.245 | 3.190 | 3.205 | 3.205 | 588,400 |
| 2025-07-07 | 3.255 | 3.280 | 3.200 | 3.205 | 3.205 | 1,631,300 |
| 2025-07-04 | 3.290 | 3.290 | 3.225 | 3.250 | 3.250 | 1,050,600 |
| 2025-07-03 | 3.225 | 3.300 | 3.225 | 3.290 | 3.290 | 1,165,900 |
| 2025-07-02 | 3.280 | 3.300 | 3.230 | 3.250 | 3.250 | 812,800 |
| 2025-07-01 | 3.300 | 3.345 | 3.265 | 3.275 | 3.275 | 1,992,400 |
| 2025-06-30 | 3.275 | 3.295 | 3.235 | 3.290 | 3.290 | 1,307,100 |
| 2025-06-27 | 3.290 | 3.300 | 3.230 | 3.260 | 3.260 | 947,100 |
| 2025-06-26 | 3.330 | 3.330 | 3.290 | 3.305 | 3.305 | 691,400 |
| 2025-06-25 | 3.250 | 3.315 | 3.230 | 3.280 | 3.280 | 1,173,700 |
| 2025-06-24 | 3.240 | 3.250 | 3.185 | 3.250 | 3.250 | 1,601,400 |
| 2025-06-23 | 3.305 | 3.310 | 3.230 | 3.250 | 3.250 | 980,500 |
| 2025-06-20 | 3.315 | 3.320 | 3.285 | 3.300 | 3.300 | 546,600 |
| 2025-06-19 | 3.345 | 3.345 | 3.300 | 3.310 | 3.310 | 910,100 |
| 2025-06-18 | 3.380 | 3.380 | 3.320 | 3.335 | 3.335 | 797,700 |
| 2025-06-17 | 3.285 | 3.470 | 3.280 | 3.350 | 3.350 | 2,354,000 |
| 2025-06-16 | 3.310 | 3.340 | 3.260 | 3.280 | 3.280 | 881,400 |
| 2025-06-13 | 3.345 | 3.350 | 3.300 | 3.300 | 3.300 | 574,400 |
| 2025-06-11 | 3.315 | 3.335 | 3.310 | 3.335 | 3.335 | 482,600 |
| 2025-06-10 | 3.320 | 3.385 | 3.310 | 3.340 | 3.340 | 641,700 |
| 2025-06-09 | 3.350 | 3.370 | 3.300 | 3.300 | 3.300 | 737,300 |
| 2025-06-06 | 3.395 | 3.450 | 3.330 | 3.350 | 3.350 | 2,865,900 |
| 2025-06-05 | 3.380 | 3.410 | 3.365 | 3.390 | 3.390 | 1,298,400 |
| 2025-06-04 | 3.380 | 3.500 | 3.350 | 3.350 | 3.350 | 3,628,200 |
| 2025-06-03 | 3.380 | 3.425 | 3.330 | 3.370 | 3.370 | 2,518,600 |
| 2025-06-02 | 3.390 | 3.410 | 3.300 | 3.375 | 3.375 | 1,523,800 |
| 2025-05-30 | 3.435 | 3.475 | 3.400 | 3.410 | 3.410 | 1,293,600 |
| 2025-05-29 | 3.410 | 3.545 | 3.395 | 3.430 | 3.430 | 6,048,300 |
| 2025-05-28 | 3.390 | 3.470 | 3.365 | 3.405 | 3.405 | 3,262,300 |
| 2025-05-27 | 3.300 | 3.370 | 3.300 | 3.335 | 3.335 | 970,000 |
| 2025-05-26 | 3.405 | 3.410 | 3.300 | 3.315 | 3.315 | 1,652,500 |
| 2025-05-23 | 3.370 | 3.465 | 3.335 | 3.420 | 3.420 | 1,276,800 |
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.