Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 3.115 | 3.140 | 3.075 | 3.120 | 3.120 | 1,455,500 |
| 2024-11-28 | 3.010 | 3.200 | 3.005 | 3.050 | 3.050 | 2,647,700 |
| 2024-11-27 | 3.115 | 3.115 | 2.870 | 3.000 | 3.000 | 8,955,400 |
| 2024-11-26 | 3.310 | 3.565 | 3.015 | 3.115 | 3.115 | 7,980,100 |
| 2024-11-25 | 3.405 | 3.405 | 3.240 | 3.280 | 3.280 | 3,169,600 |
| 2024-11-22 | 3.525 | 3.535 | 3.400 | 3.405 | 3.405 | 1,247,500 |
| 2024-11-21 | 3.505 | 3.580 | 3.330 | 3.435 | 3.435 | 2,811,700 |
| 2024-11-20 | 3.520 | 3.690 | 3.470 | 3.475 | 3.475 | 3,781,600 |
| 2024-11-19 | 3.610 | 3.610 | 3.495 | 3.505 | 3.505 | 1,348,700 |
| 2024-11-18 | 3.655 | 3.655 | 3.565 | 3.610 | 3.610 | 1,807,200 |
| 2024-11-15 | 3.700 | 3.725 | 3.615 | 3.665 | 3.665 | 1,630,500 |
| 2024-11-14 | 3.680 | 3.795 | 3.680 | 3.695 | 3.695 | 1,399,200 |
| 2024-11-13 | 3.660 | 3.745 | 3.635 | 3.725 | 3.725 | 1,015,300 |
| 2024-11-12 | 3.730 | 3.770 | 3.655 | 3.655 | 3.655 | 1,273,700 |
| 2024-11-11 | 3.700 | 3.770 | 3.675 | 3.730 | 3.730 | 2,000,300 |
| 2024-11-08 | 3.585 | 3.695 | 3.580 | 3.660 | 3.660 | 1,942,100 |
| 2024-11-07 | 3.570 | 3.570 | 3.460 | 3.540 | 3.540 | 623,600 |
| 2024-11-06 | 3.585 | 3.595 | 3.485 | 3.525 | 3.525 | 1,536,600 |
| 2024-11-05 | 3.465 | 3.525 | 3.455 | 3.500 | 3.500 | 1,387,100 |
| 2024-11-02 | 3.435 | 3.490 | 3.415 | 3.470 | 3.470 | 931,600 |
| 2024-11-01 | 3.440 | 3.465 | 3.335 | 3.415 | 3.415 | 2,812,200 |
| 2024-10-31 | 3.455 | 3.470 | 3.400 | 3.445 | 3.445 | 1,676,300 |
| 2024-10-30 | 3.525 | 3.595 | 3.340 | 3.460 | 3.460 | 4,028,700 |
| 2024-10-29 | 3.470 | 3.570 | 3.430 | 3.525 | 3.525 | 2,299,500 |
| 2024-10-28 | 3.610 | 3.670 | 3.440 | 3.460 | 3.460 | 3,091,900 |
| 2024-10-25 | 3.755 | 3.770 | 3.555 | 3.610 | 3.610 | 2,993,900 |
| 2024-10-24 | 3.735 | 3.775 | 3.700 | 3.755 | 3.755 | 1,103,600 |
| 2024-10-23 | 3.825 | 3.825 | 3.700 | 3.775 | 3.775 | 1,932,700 |
| 2024-10-22 | 3.890 | 3.890 | 3.795 | 3.820 | 3.820 | 2,362,300 |
| 2024-10-21 | 3.905 | 3.920 | 3.865 | 3.890 | 3.890 | 1,383,700 |
| 2024-10-18 | 3.890 | 3.990 | 3.850 | 3.895 | 3.895 | 3,401,400 |
| 2024-10-17 | 3.945 | 3.970 | 3.890 | 3.890 | 3.890 | 2,325,100 |
| 2024-10-16 | 4.000 | 4.065 | 3.910 | 3.945 | 3.945 | 3,120,000 |
| 2024-10-15 | 3.985 | 4.070 | 3.975 | 3.995 | 3.995 | 2,679,800 |
| 2024-10-14 | 3.885 | 4.040 | 3.855 | 3.995 | 3.995 | 4,002,500 |
| 2024-10-11 | 3.975 | 3.980 | 3.850 | 3.915 | 3.915 | 2,524,100 |
| 2024-10-10 | 4.005 | 4.135 | 3.890 | 3.970 | 3.970 | 5,267,900 |
| 2024-10-09 | 3.935 | 4.300 | 3.910 | 4.035 | 4.035 | 15,222,300 |
| 2024-10-08 | 3.825 | 3.990 | 3.805 | 3.870 | 3.870 | 1,949,000 |
| 2024-10-07 | 3.925 | 3.955 | 3.850 | 3.880 | 3.880 | 1,795,700 |
| 2024-10-04 | 3.895 | 4.030 | 3.890 | 3.895 | 3.895 | 2,725,300 |
| 2024-10-03 | 3.860 | 3.935 | 3.790 | 3.880 | 3.880 | 2,057,100 |
| 2024-10-02 | 3.935 | 3.990 | 3.850 | 3.860 | 3.860 | 1,516,900 |
| 2024-10-01 | 4.000 | 4.010 | 3.915 | 3.940 | 3.940 | 2,502,900 |
| 2024-09-30 | 3.985 | 4.085 | 3.945 | 4.030 | 4.030 | 3,645,100 |
| 2024-09-27 | 3.985 | 4.000 | 3.745 | 3.940 | 3.940 | 5,858,100 |
| 2024-09-26 | 4.000 | 4.220 | 3.895 | 3.985 | 3.985 | 5,950,200 |
| 2024-09-25 | 4.155 | 4.210 | 3.955 | 4.000 | 4.000 | 4,824,400 |
| 2024-09-24 | 4.300 | 4.400 | 4.085 | 4.145 | 4.145 | 10,906,700 |
| 2024-09-23 | 4.035 | 4.375 | 4.035 | 4.240 | 4.240 | 20,732,500 |
| 2024-09-20 | 3.700 | 4.425 | 3.700 | 4.065 | 4.065 | 32,802,800 |
| 2024-09-19 | 3.710 | 3.835 | 3.660 | 3.765 | 3.765 | 3,806,100 |
| 2024-09-18 | 3.780 | 3.780 | 3.700 | 3.720 | 3.720 | 1,737,700 |
| 2024-09-17 | 3.805 | 3.810 | 3.690 | 3.770 | 3.770 | 3,771,700 |
| 2024-09-16 | 3.715 | 3.940 | 3.670 | 3.780 | 3.780 | 5,397,300 |
| 2024-09-13 | 3.705 | 3.760 | 3.610 | 3.730 | 3.730 | 4,826,200 |
| 2024-09-12 | 3.800 | 3.870 | 3.675 | 3.740 | 3.740 | 5,203,800 |
| 2024-09-11 | 3.770 | 3.830 | 3.735 | 3.790 | 3.790 | 2,933,600 |
| 2024-09-10 | 3.900 | 3.920 | 3.755 | 3.790 | 3.790 | 8,368,000 |
| 2024-09-09 | 3.675 | 3.790 | 3.675 | 3.780 | 3.780 | 11,801,800 |
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.