O'Key Group SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 24.000 | 24.150 | 22.050 | 22.690 | 22.690 | 161,220 |
| 2024-09-04 | 23.060 | 23.820 | 22.940 | 23.770 | 23.770 | 257,370 |
| 2024-09-03 | 22.450 | 24.380 | 22.450 | 22.810 | 22.810 | 730,310 |
| 2024-09-02 | 23.050 | 23.450 | 21.500 | 21.830 | 21.830 | 329,240 |
| 2024-08-30 | 24.280 | 24.280 | 23.410 | 23.430 | 23.430 | 115,140 |
| 2024-08-29 | 24.300 | 24.320 | 24.080 | 24.210 | 24.210 | 29,820 |
| 2024-08-28 | 24.420 | 24.770 | 23.990 | 24.280 | 24.280 | 87,840 |
| 2024-08-27 | 24.870 | 25.040 | 24.500 | 24.580 | 24.580 | 84,260 |
| 2024-08-26 | 24.440 | 25.150 | 24.440 | 24.580 | 24.580 | 191,470 |
| 2024-08-23 | 24.960 | 25.000 | 24.000 | 24.080 | 24.080 | 249,900 |
| 2024-08-22 | 24.870 | 24.970 | 24.500 | 24.500 | 24.500 | 51,900 |
| 2024-08-21 | 24.850 | 25.080 | 24.330 | 24.600 | 24.600 | 157,440 |
| 2024-08-20 | 24.770 | 24.970 | 24.300 | 24.390 | 24.390 | 92,900 |
| 2024-08-19 | 24.770 | 26.000 | 24.500 | 24.520 | 24.520 | 94,510 |
| 2024-08-16 | 24.880 | 25.600 | 24.610 | 24.770 | 24.770 | 116,540 |
| 2024-08-15 | 25.020 | 25.510 | 24.860 | 24.860 | 24.860 | 107,880 |
| 2024-08-14 | 25.200 | 25.870 | 24.970 | 25.230 | 25.230 | 388,590 |
| 2024-08-13 | 25.210 | 25.720 | 24.910 | 25.150 | 25.150 | 196,310 |
| 2024-08-12 | 25.240 | 25.250 | 24.810 | 25.000 | 25.000 | 138,180 |
| 2024-08-09 | 25.430 | 25.800 | 25.200 | 25.260 | 25.260 | 89,550 |
| 2024-08-08 | 25.490 | 25.760 | 25.310 | 25.430 | 25.430 | 50,000 |
| 2024-08-07 | 25.550 | 25.990 | 25.230 | 25.580 | 25.580 | 102,980 |
| 2024-08-06 | 25.470 | 26.250 | 25.320 | 25.440 | 25.440 | 249,570 |
| 2024-08-05 | 25.830 | 25.830 | 25.180 | 25.470 | 25.470 | 167,120 |
| 2024-08-02 | 26.370 | 26.600 | 25.820 | 25.830 | 25.830 | 115,080 |
| 2024-08-01 | 26.190 | 26.780 | 26.080 | 26.110 | 26.110 | 111,780 |
| 2024-07-31 | 26.400 | 27.100 | 26.000 | 26.180 | 26.180 | 205,230 |
| 2024-07-30 | 26.190 | 26.290 | 25.910 | 26.270 | 26.270 | 162,950 |
| 2024-07-29 | 26.490 | 26.890 | 25.600 | 26.030 | 26.030 | 168,720 |
| 2024-07-26 | 27.410 | 27.860 | 26.000 | 26.870 | 26.870 | 284,690 |
| 2024-07-25 | 27.600 | 27.970 | 27.410 | 27.440 | 27.440 | 105,360 |
| 2024-07-24 | 27.000 | 27.900 | 26.850 | 27.580 | 27.580 | 211,600 |
| 2024-07-23 | 26.990 | 27.170 | 26.740 | 27.020 | 27.020 | 144,330 |
| 2024-07-22 | 26.880 | 27.470 | 26.880 | 26.990 | 26.990 | 83,670 |
| 2024-07-19 | 26.810 | 27.930 | 26.630 | 26.990 | 26.990 | 224,190 |
| 2024-07-18 | 26.280 | 26.890 | 26.100 | 26.810 | 26.810 | 60,660 |
| 2024-07-17 | 26.280 | 26.480 | 26.090 | 26.330 | 26.330 | 62,460 |
| 2024-07-16 | 26.000 | 26.350 | 25.700 | 26.280 | 26.280 | 58,250 |
| 2024-07-15 | 26.100 | 26.570 | 25.940 | 26.020 | 26.020 | 106,900 |
| 2024-07-12 | 26.520 | 27.060 | 25.900 | 26.010 | 26.010 | 224,090 |
| 2024-07-11 | 26.100 | 26.990 | 25.560 | 26.570 | 26.570 | 256,060 |
| 2024-07-10 | 27.250 | 27.270 | 26.060 | 26.110 | 26.110 | 125,170 |
| 2024-07-09 | 27.520 | 28.000 | 26.860 | 26.890 | 26.890 | 153,280 |
| 2024-07-08 | 27.800 | 27.950 | 27.440 | 27.640 | 27.640 | 51,180 |
| 2024-07-05 | 28.040 | 28.080 | 27.320 | 27.980 | 27.980 | 200,660 |
| 2024-07-04 | 28.820 | 28.820 | 27.780 | 28.070 | 28.070 | 120,990 |
| 2024-07-03 | 29.210 | 29.550 | 28.500 | 28.760 | 28.760 | 141,240 |
| 2024-07-02 | 29.270 | 29.490 | 29.070 | 29.130 | 29.130 | 82,440 |
| 2024-07-01 | 28.830 | 29.690 | 28.830 | 29.200 | 29.200 | 133,570 |
| 2024-06-28 | 28.080 | 29.690 | 27.960 | 28.830 | 28.830 | 634,480 |
| 2024-06-27 | 28.370 | 28.570 | 27.640 | 28.080 | 28.080 | 58,240 |
| 2024-06-26 | 28.500 | 28.990 | 28.020 | 28.440 | 28.440 | 112,130 |
| 2024-06-25 | 27.300 | 28.540 | 27.060 | 28.280 | 28.280 | 437,260 |
| 2024-06-24 | 27.830 | 28.150 | 27.160 | 27.300 | 27.300 | 96,540 |
| 2024-06-21 | 28.160 | 28.640 | 27.550 | 27.820 | 27.820 | 80,730 |
| 2024-06-20 | 27.370 | 28.500 | 27.350 | 28.150 | 28.150 | 144,930 |
| 2024-06-19 | 28.520 | 28.520 | 27.270 | 27.380 | 27.380 | 149,120 |
| 2024-06-18 | 29.000 | 29.260 | 28.510 | 28.520 | 28.520 | 209,010 |
| 2024-06-17 | 29.220 | 29.580 | 28.800 | 28.850 | 28.850 | 125,740 |
| 2024-06-14 | 28.490 | 29.620 | 28.280 | 29.220 | 29.220 | 364,870 |
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.