O'Key Group SA DRC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	52.020	56.390	52.000	55.370	55.370	159,300
2026-10-16	51.060	53.000	49.610	52.010	52.010	170,280
2026-10-15	51.050	51.300	49.970	50.620	50.620	249,460
2026-10-14	52.940	52.940	51.050	51.290	51.290	39,580
2026-10-13	50.990	52.800	50.000	52.260	52.260	73,780
2026-10-12	48.810	51.000	48.150	49.610	49.610	53,060
2026-10-09	47.790	48.870	47.790	48.470	48.470	20,260
2026-10-08	47.810	48.200	47.000	47.920	47.920	10,560
2026-10-07	47.570	48.790	47.490	47.820	47.820	9,080
2026-10-06	48.160	48.940	47.010	47.670	47.670	10,660
2026-10-05	48.290	48.960	47.880	48.160	48.160	20,550
2026-10-02	48.300	48.310	47.680	47.840	47.840	3,340
2026-10-01	47.900	48.310	46.680	47.670	47.670	28,030
2026-09-30	49.500	49.500	46.120	48.270	48.270	53,970
2026-09-29	49.450	49.450	48.480	49.130	49.130	31,100
2026-09-28	51.280	52.950	49.320	49.650	49.650	24,000
2026-09-25	49.050	54.590	49.050	50.460	50.460	53,980
2026-09-24	49.000	50.020	48.660	49.110	49.110	10,340
2026-09-23	49.300	50.200	49.010	49.600	49.600	8,060
2026-09-22	49.510	50.290	49.500	49.770	49.770	13,760
2026-09-21	49.720	51.120	47.000	49.900	49.900	53,430
2026-09-18	49.860	51.700	49.290	51.230	51.230	44,830
2026-09-17	52.010	52.700	48.220	50.180	50.180	242,090
2026-09-16	52.940	54.370	52.210	52.420	52.420	30,290
2026-09-15	54.000	57.360	52.110	55.140	55.140	62,720
2026-09-14	52.640	55.500	52.630	54.640	54.640	18,590
2026-09-11	52.650	56.000	52.500	53.000	53.000	49,680
2026-09-10	53.010	53.970	52.210	52.850	52.850	10,570
2026-09-09	54.480	57.990	49.670	53.060	53.060	222,940
2026-09-08	52.000	56.000	50.490	53.590	53.590	84,820
2026-09-07	50.010	52.000	50.010	51.760	51.760	48,600
2026-09-04	50.020	51.590	49.710	49.790	49.790	131,130
2026-09-03	51.230	51.870	50.210	50.750	50.750	41,930
2026-09-02	48.710	51.230	48.020	50.320	50.320	123,730
2026-09-01	49.110	49.990	47.870	47.870	47.870	149,000
2026-08-31	46.160	49.590	46.160	49.160	49.160	35,000
2026-08-28	47.870	47.870	47.150	47.740	47.740	19,390
2026-08-27	47.000	49.000	46.020	47.920	47.920	49,310
2026-08-26	46.850	50.000	44.860	46.020	46.020	160,940
2026-08-25	43.340	47.920	43.280	45.670	45.670	44,500
2026-08-24	46.150	46.150	41.500	43.310	43.310	80,950
2026-08-21	40.920	48.800	40.390	45.010	45.010	203,810
2026-08-20	39.660	41.100	39.660	40.500	40.500	44,360
2026-08-19	40.270	41.120	39.660	40.540	40.540	21,620
2026-08-18	42.010	43.000	39.650	40.100	40.100	20,680
2026-08-17	40.800	40.800	39.030	39.970	39.970	20,790
2026-08-14	42.140	42.340	40.000	40.330	40.330	10,550
2026-08-13	40.960	41.500	40.110	40.970	40.970	21,500
2026-08-12	41.990	42.330	40.580	41.520	41.520	23,810
2026-08-11	41.200	41.770	40.860	41.050	41.050	29,980
2026-08-10	40.020	42.190	39.950	41.830	41.830	59,420
2026-08-07	40.720	41.990	40.520	40.660	40.660	14,600
2026-08-06	41.070	42.340	40.250	40.930	40.930	30,390
2026-08-05	40.700	41.700	40.530	40.950	40.950	16,470
2026-08-04	39.790	41.590	39.070	41.210	41.210	38,810
2026-08-03	39.670	41.690	39.020	40.010	40.010	31,550
2026-07-31	40.140	41.870	39.000	39.800	39.800	16,290
2026-07-30	41.210	41.950	39.830	39.990	39.990	24,710
2026-07-29	42.250	43.000	40.590	41.490	41.490	23,480
2026-07-28	42.100	42.960	42.100	42.130	42.130	3,450

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-29	1.9914 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.