Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.660 | 4.720 | 4.520 | 4.620 | 4.620 | 7,437,300 |
| 2025-02-24 | 4.655 | 4.750 | 4.595 | 4.650 | 4.650 | 5,861,400 |
| 2025-02-21 | 4.565 | 4.800 | 4.545 | 4.625 | 4.625 | 7,100,200 |
| 2025-02-20 | 4.550 | 4.625 | 4.525 | 4.545 | 4.545 | 5,520,900 |
| 2025-02-19 | 4.575 | 4.630 | 4.400 | 4.520 | 4.520 | 7,005,500 |
| 2025-02-18 | 4.595 | 4.795 | 4.505 | 4.560 | 4.560 | 17,587,500 |
| 2025-02-17 | 4.420 | 4.650 | 4.410 | 4.600 | 4.600 | 19,781,000 |
| 2025-02-14 | 4.290 | 4.570 | 4.235 | 4.320 | 4.320 | 36,041,000 |
| 2025-02-13 | 4.290 | 4.340 | 4.175 | 4.220 | 4.220 | 6,668,300 |
| 2025-02-12 | 4.245 | 4.300 | 4.150 | 4.170 | 4.170 | 5,371,000 |
| 2025-02-11 | 4.270 | 4.295 | 4.180 | 4.225 | 4.225 | 3,537,200 |
| 2025-02-10 | 4.300 | 4.335 | 4.245 | 4.270 | 4.270 | 3,043,700 |
| 2025-02-07 | 4.280 | 4.450 | 4.205 | 4.250 | 4.250 | 13,160,800 |
| 2025-02-06 | 4.280 | 4.375 | 4.205 | 4.260 | 4.260 | 11,323,800 |
| 2025-02-05 | 4.285 | 4.290 | 4.110 | 4.195 | 4.195 | 4,712,300 |
| 2025-02-04 | 4.235 | 4.350 | 4.215 | 4.260 | 4.260 | 6,037,500 |
| 2025-02-03 | 4.230 | 4.395 | 4.200 | 4.205 | 4.205 | 6,995,400 |
| 2025-01-31 | 4.160 | 4.380 | 4.160 | 4.280 | 4.280 | 13,941,300 |
| 2025-01-30 | 4.115 | 4.200 | 4.110 | 4.135 | 4.135 | 1,893,100 |
| 2025-01-29 | 4.150 | 4.280 | 4.075 | 4.115 | 4.115 | 6,477,200 |
| 2025-01-28 | 4.110 | 4.200 | 4.040 | 4.130 | 4.130 | 3,008,100 |
| 2025-01-27 | 4.250 | 4.250 | 4.105 | 4.120 | 4.120 | 3,067,800 |
| 2025-01-24 | 4.225 | 4.295 | 4.195 | 4.230 | 4.230 | 4,793,200 |
| 2025-01-23 | 4.360 | 4.465 | 4.150 | 4.195 | 4.195 | 14,289,100 |
| 2025-01-22 | 4.000 | 4.360 | 3.980 | 4.360 | 4.360 | 57,428,400 |
| 2025-01-21 | 3.955 | 4.000 | 3.915 | 3.970 | 3.970 | 1,877,600 |
| 2025-01-20 | 4.060 | 4.100 | 3.925 | 3.980 | 3.980 | 4,457,500 |
| 2025-01-17 | 4.060 | 4.125 | 4.010 | 4.070 | 4.070 | 4,833,500 |
| 2025-01-16 | 3.965 | 4.140 | 3.935 | 4.060 | 4.060 | 7,056,200 |
| 2025-01-15 | 4.030 | 4.055 | 3.800 | 3.915 | 3.915 | 8,580,900 |
| 2025-01-14 | 4.045 | 4.070 | 3.960 | 4.030 | 4.030 | 4,505,400 |
| 2025-01-13 | 4.130 | 4.215 | 4.000 | 4.045 | 4.045 | 6,543,000 |
| 2025-01-10 | 3.975 | 4.240 | 3.965 | 4.130 | 4.130 | 16,666,900 |
| 2025-01-09 | 4.220 | 4.225 | 3.825 | 3.940 | 3.940 | 14,747,600 |
| 2025-01-08 | 4.490 | 4.555 | 4.170 | 4.180 | 4.180 | 44,222,100 |
| 2025-01-06 | 3.455 | 4.150 | 3.455 | 4.150 | 4.150 | 47,786,000 |
| 2025-01-03 | 3.420 | 3.625 | 3.300 | 3.415 | 3.415 | 9,225,400 |
| 2024-12-30 | 3.200 | 3.450 | 3.180 | 3.420 | 3.420 | 9,324,700 |
| 2024-12-28 | 3.195 | 3.215 | 3.140 | 3.180 | 3.180 | 2,127,900 |
| 2024-12-27 | 3.230 | 3.235 | 3.155 | 3.180 | 3.180 | 1,966,300 |
| 2024-12-26 | 3.220 | 3.290 | 3.200 | 3.215 | 3.215 | 2,657,300 |
| 2024-12-25 | 3.200 | 3.250 | 3.185 | 3.195 | 3.195 | 1,899,800 |
| 2024-12-24 | 3.290 | 3.295 | 3.175 | 3.190 | 3.190 | 2,691,700 |
| 2024-12-23 | 3.295 | 3.350 | 3.280 | 3.305 | 3.305 | 4,433,300 |
| 2024-12-20 | 3.165 | 3.335 | 3.155 | 3.295 | 3.295 | 4,624,000 |
| 2024-12-19 | 3.070 | 3.270 | 3.065 | 3.130 | 3.130 | 3,697,100 |
| 2024-12-18 | 3.030 | 3.065 | 2.990 | 3.060 | 3.060 | 929,400 |
| 2024-12-17 | 3.020 | 3.145 | 2.985 | 2.995 | 2.995 | 1,804,500 |
| 2024-12-16 | 3.120 | 3.130 | 3.010 | 3.025 | 3.025 | 1,588,600 |
| 2024-12-13 | 3.120 | 3.140 | 3.065 | 3.125 | 3.125 | 1,482,800 |
| 2024-12-12 | 3.185 | 3.220 | 3.140 | 3.155 | 3.155 | 1,911,600 |
| 2024-12-11 | 3.200 | 3.275 | 3.155 | 3.190 | 3.190 | 1,830,400 |
| 2024-12-10 | 3.255 | 3.335 | 3.215 | 3.255 | 3.255 | 2,369,400 |
| 2024-12-09 | 3.175 | 3.495 | 3.120 | 3.330 | 3.330 | 6,398,000 |
| 2024-12-06 | 3.140 | 3.160 | 3.105 | 3.155 | 3.155 | 1,876,800 |
| 2024-12-05 | 3.055 | 3.145 | 3.040 | 3.120 | 3.120 | 1,201,900 |
| 2024-12-04 | 3.105 | 3.120 | 3.050 | 3.075 | 3.075 | 910,300 |
| 2024-12-03 | 3.140 | 3.140 | 3.070 | 3.085 | 3.085 | 1,040,300 |
| 2024-12-02 | 3.130 | 3.190 | 3.125 | 3.140 | 3.140 | 1,800,600 |
| 2024-11-29 | 3.115 | 3.140 | 3.075 | 3.120 | 3.120 | 1,455,500 |
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.