Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.675 | 1.700 | 1.660 | 1.670 | 1.670 | 2,217,300 |
| 2026-10-16 | 1.650 | 1.680 | 1.635 | 1.665 | 1.665 | 2,294,100 |
| 2026-10-15 | 1.670 | 1.675 | 1.630 | 1.660 | 1.660 | 831,600 |
| 2026-10-14 | 1.680 | 1.715 | 1.650 | 1.655 | 1.655 | 1,902,400 |
| 2026-10-13 | 1.640 | 1.685 | 1.630 | 1.670 | 1.670 | 2,534,100 |
| 2026-10-12 | 1.625 | 1.650 | 1.585 | 1.635 | 1.635 | 2,661,100 |
| 2026-10-09 | 1.615 | 1.630 | 1.600 | 1.610 | 1.610 | 554,500 |
| 2026-10-08 | 1.625 | 1.635 | 1.575 | 1.595 | 1.595 | 1,111,500 |
| 2026-10-07 | 1.700 | 1.720 | 1.570 | 1.640 | 1.640 | 3,656,400 |
| 2026-10-06 | 1.575 | 1.715 | 1.575 | 1.590 | 1.590 | 1,895,200 |
| 2026-10-05 | 1.560 | 1.580 | 1.540 | 1.560 | 1.560 | 1,289,400 |
| 2026-10-02 | 1.550 | 1.565 | 1.535 | 1.550 | 1.550 | 929,200 |
| 2026-10-01 | 1.555 | 1.590 | 1.530 | 1.550 | 1.550 | 2,562,500 |
| 2026-09-30 | 1.575 | 1.580 | 1.510 | 1.570 | 1.570 | 1,880,200 |
| 2026-09-29 | 1.575 | 1.590 | 1.565 | 1.580 | 1.580 | 596,700 |
| 2026-09-28 | 1.580 | 1.605 | 1.570 | 1.590 | 1.590 | 1,312,200 |
| 2026-09-25 | 1.620 | 1.630 | 1.565 | 1.590 | 1.590 | 1,525,900 |
| 2026-09-24 | 1.650 | 1.670 | 1.610 | 1.620 | 1.620 | 1,808,400 |
| 2026-09-23 | 1.660 | 1.670 | 1.620 | 1.645 | 1.645 | 1,160,100 |
| 2026-09-22 | 1.635 | 1.660 | 1.615 | 1.650 | 1.650 | 1,296,400 |
| 2026-09-21 | 1.640 | 1.655 | 1.610 | 1.640 | 1.640 | 2,302,700 |
| 2026-09-18 | 1.655 | 1.670 | 1.630 | 1.645 | 1.645 | 1,223,700 |
| 2026-09-17 | 1.630 | 1.655 | 1.625 | 1.645 | 1.645 | 964,800 |
| 2026-09-16 | 1.720 | 1.755 | 1.625 | 1.655 | 1.655 | 4,456,500 |
| 2026-09-15 | 1.755 | 1.755 | 1.670 | 1.725 | 1.725 | 2,137,200 |
| 2026-09-14 | 1.770 | 1.845 | 1.675 | 1.745 | 1.745 | 11,186,600 |
| 2026-09-11 | 1.705 | 1.890 | 1.650 | 1.815 | 1.815 | 20,534,000 |
| 2026-09-10 | 1.680 | 1.710 | 1.665 | 1.705 | 1.705 | 1,491,300 |
| 2026-09-09 | 1.710 | 1.710 | 1.650 | 1.670 | 1.670 | 1,371,300 |
| 2026-09-08 | 1.690 | 1.710 | 1.685 | 1.700 | 1.700 | 1,043,100 |
| 2026-09-07 | 1.700 | 1.710 | 1.665 | 1.695 | 1.695 | 1,617,700 |
| 2026-09-04 | 1.675 | 1.730 | 1.665 | 1.685 | 1.685 | 2,453,800 |
| 2026-09-03 | 1.655 | 1.700 | 1.645 | 1.675 | 1.675 | 2,934,400 |
| 2026-09-02 | 1.690 | 1.710 | 1.640 | 1.655 | 1.655 | 3,216,900 |
| 2026-09-01 | 1.715 | 1.730 | 1.695 | 1.705 | 1.705 | 933,800 |
| 2026-08-31 | 1.685 | 1.745 | 1.650 | 1.735 | 1.735 | 2,752,900 |
| 2026-08-28 | 1.680 | 1.705 | 1.650 | 1.660 | 1.660 | 1,328,400 |
| 2026-08-27 | 1.685 | 1.715 | 1.630 | 1.695 | 1.695 | 3,052,400 |
| 2026-08-26 | 1.810 | 1.810 | 1.650 | 1.735 | 1.735 | 2,253,200 |
| 2026-08-25 | 1.760 | 1.795 | 1.745 | 1.785 | 1.785 | 2,008,400 |
| 2026-08-24 | 1.780 | 1.815 | 1.670 | 1.735 | 1.735 | 6,152,900 |
| 2026-08-21 | 1.755 | 1.830 | 1.735 | 1.785 | 1.785 | 3,997,100 |
| 2026-08-20 | 1.755 | 1.845 | 1.720 | 1.755 | 1.755 | 8,496,300 |
| 2026-08-19 | 1.710 | 1.755 | 1.620 | 1.695 | 1.695 | 4,134,900 |
| 2026-08-18 | 1.535 | 1.760 | 1.530 | 1.660 | 1.660 | 5,674,800 |
| 2026-08-17 | 1.620 | 1.620 | 1.460 | 1.515 | 1.515 | 8,585,200 |
| 2026-08-14 | 1.660 | 1.725 | 1.525 | 1.575 | 1.575 | 5,474,700 |
| 2026-08-13 | 1.820 | 1.820 | 1.640 | 1.660 | 1.660 | 11,365,700 |
| 2026-08-12 | 1.930 | 1.950 | 1.795 | 1.860 | 1.860 | 5,981,600 |
| 2026-08-11 | 1.995 | 1.995 | 1.900 | 1.945 | 1.945 | 4,612,600 |
| 2026-08-10 | 1.820 | 1.970 | 1.800 | 1.905 | 1.905 | 15,374,800 |
| 2026-08-07 | 1.935 | 2.200 | 1.805 | 2.010 | 2.010 | 26,848,300 |
| 2026-08-06 | 1.855 | 1.945 | 1.845 | 1.865 | 1.865 | 11,610,400 |
| 2026-08-05 | 1.705 | 1.945 | 1.680 | 1.765 | 1.765 | 22,518,600 |
| 2026-08-04 | 1.725 | 1.725 | 1.605 | 1.680 | 1.680 | 8,584,700 |
| 2026-08-03 | 1.550 | 1.745 | 1.515 | 1.590 | 1.590 | 17,387,100 |
| 2026-07-31 | 1.540 | 1.550 | 1.445 | 1.525 | 1.525 | 5,795,300 |
| 2026-07-30 | 1.560 | 1.690 | 1.430 | 1.500 | 1.500 | 17,972,300 |
| 2026-07-29 | 1.550 | 1.570 | 1.505 | 1.545 | 1.545 | 4,366,500 |
| 2026-07-28 | 1.495 | 1.605 | 1.495 | 1.540 | 1.540 | 9,687,400 |
Page 1 of 5 · 254 trading daysOlder →
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.