Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 3.450 | 3.450 | 3.370 | 3.390 | 3.390 | 1,389,800 |
| 2025-05-21 | 3.460 | 3.515 | 3.450 | 3.460 | 3.460 | 752,800 |
| 2025-05-20 | 3.590 | 3.590 | 3.420 | 3.460 | 3.460 | 3,089,600 |
| 2025-05-19 | 3.550 | 3.595 | 3.500 | 3.535 | 3.535 | 2,114,100 |
| 2025-05-16 | 3.500 | 3.575 | 3.465 | 3.510 | 3.510 | 956,700 |
| 2025-05-15 | 3.550 | 3.550 | 3.435 | 3.495 | 3.495 | 1,197,900 |
| 2025-05-14 | 3.540 | 3.595 | 3.515 | 3.565 | 3.565 | 1,087,900 |
| 2025-05-13 | 3.585 | 3.715 | 3.495 | 3.540 | 3.540 | 3,371,900 |
| 2025-05-12 | 3.645 | 3.695 | 3.585 | 3.595 | 3.595 | 2,377,800 |
| 2025-05-08 | 3.550 | 3.590 | 3.525 | 3.545 | 3.545 | 456,000 |
| 2025-05-07 | 3.590 | 3.655 | 3.505 | 3.535 | 3.535 | 1,161,500 |
| 2025-05-06 | 3.425 | 3.610 | 3.390 | 3.565 | 3.565 | 1,927,600 |
| 2025-05-05 | 3.525 | 3.535 | 3.385 | 3.385 | 3.385 | 1,650,300 |
| 2025-05-02 | 3.645 | 3.665 | 3.530 | 3.530 | 3.530 | 1,831,800 |
| 2025-04-30 | 3.675 | 3.695 | 3.580 | 3.650 | 3.650 | 1,232,700 |
| 2025-04-29 | 3.760 | 3.785 | 3.650 | 3.670 | 3.670 | 1,833,500 |
| 2025-04-28 | 3.685 | 3.860 | 3.685 | 3.780 | 3.780 | 6,080,200 |
| 2025-04-25 | 3.715 | 3.725 | 3.665 | 3.680 | 3.680 | 908,400 |
| 2025-04-24 | 3.750 | 3.750 | 3.665 | 3.685 | 3.685 | 1,727,500 |
| 2025-04-23 | 3.680 | 3.780 | 3.655 | 3.720 | 3.720 | 2,527,800 |
| 2025-04-22 | 3.680 | 3.765 | 3.640 | 3.700 | 3.700 | 3,568,400 |
| 2025-04-21 | 3.635 | 3.700 | 3.620 | 3.650 | 3.650 | 2,291,200 |
| 2025-04-18 | 3.615 | 3.670 | 3.535 | 3.605 | 3.605 | 4,773,300 |
| 2025-04-17 | 3.665 | 3.690 | 3.575 | 3.610 | 3.610 | 4,025,100 |
| 2025-04-16 | 3.515 | 3.575 | 3.460 | 3.545 | 3.545 | 1,059,800 |
| 2025-04-15 | 3.580 | 3.580 | 3.460 | 3.490 | 3.490 | 2,640,300 |
| 2025-04-14 | 3.630 | 3.630 | 3.505 | 3.510 | 3.510 | 3,372,100 |
| 2025-04-11 | 3.600 | 3.685 | 3.525 | 3.540 | 3.540 | 3,605,400 |
| 2025-04-10 | 3.540 | 3.740 | 3.515 | 3.550 | 3.550 | 8,879,900 |
| 2025-04-09 | 3.510 | 3.625 | 3.260 | 3.365 | 3.365 | 6,522,800 |
| 2025-04-08 | 3.635 | 3.750 | 3.575 | 3.575 | 3.575 | 5,246,000 |
| 2025-04-07 | 3.635 | 3.645 | 3.380 | 3.575 | 3.575 | 6,298,900 |
| 2025-04-04 | 3.900 | 3.920 | 3.590 | 3.655 | 3.655 | 8,180,700 |
| 2025-04-03 | 3.945 | 4.070 | 3.805 | 3.830 | 3.830 | 8,338,300 |
| 2025-04-02 | 3.965 | 4.015 | 3.905 | 3.945 | 3.945 | 5,542,100 |
| 2025-04-01 | 3.950 | 4.110 | 3.880 | 3.970 | 3.970 | 5,572,800 |
| 2025-03-31 | 3.905 | 3.990 | 3.855 | 3.905 | 3.905 | 4,210,700 |
| 2025-03-28 | 4.035 | 4.050 | 3.900 | 3.980 | 3.980 | 5,077,200 |
| 2025-03-27 | 4.145 | 4.170 | 4.035 | 4.065 | 4.065 | 3,094,100 |
| 2025-03-26 | 4.180 | 4.300 | 4.130 | 4.175 | 4.175 | 4,997,000 |
| 2025-03-25 | 4.200 | 4.220 | 4.125 | 4.150 | 4.150 | 977,200 |
| 2025-03-24 | 4.190 | 4.230 | 4.120 | 4.175 | 4.175 | 1,800,800 |
| 2025-03-21 | 4.245 | 4.280 | 4.150 | 4.165 | 4.165 | 1,650,600 |
| 2025-03-20 | 4.270 | 4.295 | 4.225 | 4.245 | 4.245 | 1,746,500 |
| 2025-03-19 | 4.265 | 4.310 | 4.145 | 4.230 | 4.230 | 2,987,600 |
| 2025-03-18 | 4.280 | 4.305 | 4.210 | 4.220 | 4.220 | 2,356,800 |
| 2025-03-17 | 4.280 | 4.350 | 4.115 | 4.265 | 4.265 | 4,452,600 |
| 2025-03-14 | 4.095 | 4.240 | 4.095 | 4.220 | 4.220 | 2,160,600 |
| 2025-03-13 | 4.195 | 4.195 | 4.070 | 4.095 | 4.095 | 1,885,000 |
| 2025-03-12 | 4.245 | 4.270 | 4.160 | 4.180 | 4.180 | 2,562,800 |
| 2025-03-11 | 4.330 | 4.395 | 4.235 | 4.245 | 4.245 | 3,223,200 |
| 2025-03-10 | 4.375 | 4.470 | 4.300 | 4.330 | 4.330 | 2,874,500 |
| 2025-03-07 | 4.480 | 4.515 | 4.305 | 4.315 | 4.315 | 3,187,700 |
| 2025-03-06 | 4.420 | 4.625 | 4.375 | 4.450 | 4.450 | 15,073,000 |
| 2025-03-05 | 4.325 | 4.440 | 4.305 | 4.380 | 4.380 | 3,142,400 |
| 2025-03-04 | 4.305 | 4.415 | 4.265 | 4.300 | 4.300 | 2,929,800 |
| 2025-03-03 | 4.280 | 4.305 | 4.155 | 4.285 | 4.285 | 3,230,800 |
| 2025-02-28 | 4.400 | 4.430 | 4.195 | 4.315 | 4.315 | 4,696,100 |
| 2025-02-27 | 4.480 | 4.510 | 4.325 | 4.400 | 4.400 | 6,041,000 |
| 2025-02-26 | 4.675 | 4.715 | 4.450 | 4.570 | 4.570 | 7,727,800 |
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.