O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	27.300	28.840	27.110	28.460	28.460	324,920
2024-06-11	29.340	29.640	28.330	28.620	28.620	169,370
2024-06-10	29.450	30.800	29.010	29.340	29.340	245,540
2024-06-07	28.660	29.760	28.660	29.450	29.450	208,040
2024-06-06	28.670	29.140	28.560	28.660	28.660	83,890
2024-06-05	28.770	29.290	28.550	28.670	28.670	120,400
2024-06-04	27.160	29.470	27.150	28.770	28.770	247,160
2024-06-03	27.360	27.640	26.250	27.050	27.050	497,380
2024-05-31	29.650	29.650	27.280	28.200	28.200	453,710
2024-05-30	29.980	30.600	29.220	29.650	29.650	116,240
2024-05-29	29.570	30.020	29.220	29.520	29.520	207,070
2024-05-28	29.370	30.310	29.370	29.570	29.570	182,860
2024-05-27	30.150	30.650	29.300	29.370	29.370	253,290
2024-05-24	31.290	31.400	30.380	30.410	30.410	202,960
2024-05-23	31.230	31.440	30.810	31.030	31.030	99,610
2024-05-22	30.540	31.610	30.540	31.200	31.200	178,010
2024-05-21	30.990	31.150	30.110	30.530	30.530	245,780
2024-05-20	31.460	31.890	30.920	30.990	30.990	231,900
2024-05-17	31.200	31.700	31.200	31.450	31.450	158,920
2024-05-16	31.500	32.070	31.170	31.480	31.480	288,030
2024-05-15	31.790	31.980	31.630	31.750	31.750	96,500
2024-05-14	31.840	32.120	31.530	31.790	31.790	167,930
2024-05-13	32.540	32.540	31.760	31.820	31.820	339,240
2024-05-10	31.640	32.590	31.460	32.450	32.450	486,730
2024-05-08	31.280	31.740	31.280	31.390	31.390	98,780
2024-05-07	31.600	31.730	31.140	31.270	31.270	151,880
2024-05-06	31.500	32.000	31.300	31.530	31.530	348,490
2024-05-03	31.900	32.160	31.190	31.400	31.400	299,780
2024-05-02	32.640	32.960	31.810	31.970	31.970	314,550
2024-04-30	32.000	32.640	32.000	32.640	32.640	160,190
2024-04-29	33.090	33.250	31.680	32.260	32.260	353,700
2024-04-27	33.850	34.100	33.000	33.080	33.080	775,910
2024-04-26	32.290	34.190	31.760	33.650	33.650	1,500,490
2024-04-25	32.300	32.390	31.640	31.960	31.960	146,450
2024-04-24	32.450	32.520	31.510	32.160	32.160	284,000
2024-04-23	33.050	33.300	32.000	32.450	32.450	640,210
2024-04-22	33.570	33.690	32.760	32.900	32.900	675,650
2024-04-19	33.860	34.480	33.180	33.430	33.430	371,620
2024-04-18	33.800	33.830	32.670	33.830	33.830	552,510
2024-04-17	35.090	35.090	33.360	33.400	33.400	1,067,430
2024-04-16	35.270	35.270	34.250	34.650	34.650	463,230
2024-04-15	33.500	35.800	33.490	34.970	34.970	1,291,490
2024-04-12	33.850	34.170	33.190	33.470	33.470	442,050
2024-04-11	33.180	35.510	33.180	33.880	33.880	2,594,500
2024-04-10	32.380	33.600	32.380	33.180	33.180	692,310
2024-04-09	33.460	34.000	32.300	32.340	32.340	720,540
2024-04-08	33.600	34.390	32.520	33.400	33.400	1,522,170
2024-04-05	35.470	37.760	32.990	33.250	33.250	5,413,040
2024-04-04	32.100	37.000	31.710	35.000	35.000	8,618,390
2024-04-03	31.710	32.540	31.080	32.240	32.240	747,650
2024-04-02	31.000	31.690	31.000	31.320	31.320	390,480
2024-04-01	30.640	31.170	30.270	30.930	30.930	487,960
2024-03-29	31.190	32.100	30.060	30.460	30.460	990,190
2024-03-28	31.500	32.000	31.030	31.030	31.030	422,020
2024-03-27	30.100	31.990	29.960	31.720	31.720	1,241,090
2024-03-26	30.300	30.300	29.800	29.980	29.980	142,370
2024-03-25	30.040	30.300	29.500	29.800	29.800	173,300
2024-03-22	29.960	30.320	29.910	30.000	30.000	172,820
2024-03-21	29.640	30.220	29.440	29.960	29.960	440,860
2024-03-20	29.610	29.950	29.110	29.430	29.430	229,190

← NewerPage 11 of 22 · 1,270 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.