O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	29.610	29.950	29.110	29.430	29.430	229,190
2024-03-19	29.850	30.000	29.280	29.610	29.610	227,270
2024-03-18	29.770	30.300	29.560	29.920	29.920	198,980
2024-03-15	30.340	30.340	29.400	29.760	29.760	219,890
2024-03-14	30.460	30.940	29.510	30.020	30.020	535,950
2024-03-13	30.620	30.970	30.400	30.460	30.460	177,560
2024-03-12	30.630	30.770	30.110	30.630	30.630	202,630
2024-03-11	30.960	32.000	30.510	30.620	30.620	676,160
2024-03-07	30.200	30.920	30.100	30.890	30.890	470,560
2024-03-06	30.170	30.770	29.920	30.200	30.200	196,350
2024-03-05	30.500	30.690	29.910	30.300	30.300	365,680
2024-03-04	29.160	31.000	29.110	30.490	30.490	1,117,080
2024-03-01	29.900	30.030	29.000	29.160	29.160	704,010
2024-02-29	30.830	30.830	29.860	29.900	29.900	855,910
2024-02-28	30.960	31.140	30.710	30.710	30.710	63,030
2024-02-27	31.200	31.570	30.830	30.890	30.890	89,110
2024-02-26	30.130	31.190	30.130	30.820	30.820	237,110
2024-02-22	30.230	30.520	29.800	30.110	30.110	124,970
2024-02-21	30.830	30.830	29.750	29.800	29.800	343,360
2024-02-20	31.630	31.730	30.790	30.920	30.920	417,610
2024-02-19	31.910	32.160	31.250	31.620	31.620	365,540
2024-02-16	32.140	32.540	31.520	31.890	31.890	355,260
2024-02-15	32.110	32.390	32.000	32.170	32.170	146,400
2024-02-14	32.560	32.800	32.000	32.100	32.100	289,990
2024-02-13	33.000	33.040	32.290	32.560	32.560	345,400
2024-02-12	32.710	33.360	32.250	33.000	33.000	238,850
2024-02-09	33.000	33.000	32.200	32.340	32.340	360,330
2024-02-08	33.530	33.790	32.720	32.970	32.970	346,270
2024-02-07	33.470	33.800	33.280	33.530	33.530	154,460
2024-02-06	33.440	33.650	33.190	33.460	33.460	156,580
2024-02-05	33.820	34.000	32.720	33.430	33.430	393,500
2024-02-02	33.120	34.600	32.600	33.820	33.820	1,367,530
2024-02-01	33.500	33.800	33.000	33.110	33.110	358,910
2024-01-31	34.500	34.900	33.600	33.670	33.670	567,460
2024-01-30	33.800	34.900	33.620	34.140	34.140	803,460
2024-01-29	34.300	34.650	33.520	33.780	33.780	226,670
2024-01-26	34.510	35.000	34.000	34.220	34.220	980,770
2024-01-25	33.600	34.340	32.550	34.000	34.000	904,100
2024-01-24	33.470	33.720	32.300	33.270	33.270	514,270
2024-01-23	33.370	34.000	33.130	33.470	33.470	331,180
2024-01-22	33.060	33.980	32.680	33.360	33.360	598,820
2024-01-19	32.600	33.790	31.600	33.090	33.090	687,040
2024-01-18	33.580	33.860	32.200	32.300	32.300	292,980
2024-01-17	33.100	33.930	32.720	33.170	33.170	804,830
2024-01-16	31.880	33.000	31.520	32.940	32.940	907,640
2024-01-15	31.500	32.000	31.500	31.670	31.670	233,620
2024-01-12	31.920	32.400	31.710	31.850	31.850	501,550
2024-01-11	31.960	31.980	31.310	31.920	31.920	200,770
2024-01-10	32.220	32.300	31.700	31.840	31.840	197,740
2024-01-09	32.350	32.350	31.910	31.970	31.970	190,360
2024-01-08	31.230	32.660	31.160	31.960	31.960	715,470
2024-01-05	31.010	31.470	30.610	31.230	31.230	245,240
2024-01-04	30.770	31.520	30.020	30.930	30.930	328,030
2024-01-03	29.900	30.670	29.850	30.560	30.560	169,370
2023-12-29	29.910	29.920	29.430	29.840	29.840	195,290
2023-12-28	29.900	30.830	29.640	29.900	29.900	309,370
2023-12-27	31.310	31.700	29.120	29.910	29.910	435,390
2023-12-26	31.980	32.390	31.040	31.320	31.320	199,430
2023-12-25	32.080	32.560	31.770	31.980	31.980	179,760
2023-12-22	30.890	33.390	30.530	31.990	31.990	886,510

← NewerPage 12 of 22 · 1,271 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.