O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	31.940	31.940	30.320	30.890	30.890	728,280
2023-12-20	31.150	33.280	31.150	31.990	31.990	1,865,180
2023-12-19	30.460	31.450	30.310	31.010	31.010	261,740
2023-12-18	29.880	30.460	29.680	30.350	30.350	220,270
2023-12-15	29.080	29.750	28.600	29.400	29.400	180,750
2023-12-14	28.810	30.830	28.720	29.000	29.000	238,440
2023-12-13	28.900	29.930	28.740	28.790	28.790	250,690
2023-12-12	28.700	28.850	27.990	28.640	28.640	264,470
2023-12-11	28.230	28.850	27.570	28.850	28.850	228,140
2023-12-08	28.870	28.900	28.070	28.230	28.230	178,060
2023-12-07	29.340	29.340	27.510	28.380	28.380	396,670
2023-12-06	29.000	30.170	28.770	28.910	28.910	492,310
2023-12-05	29.980	30.420	28.200	28.860	28.860	498,050
2023-12-04	32.060	32.060	29.370	29.940	29.940	575,590
2023-12-01	33.300	33.630	31.910	32.100	32.100	319,940
2023-11-30	34.390	34.390	33.010	33.300	33.300	265,560
2023-11-29	33.490	35.150	33.420	33.920	33.920	454,910
2023-11-28	33.230	33.800	32.710	33.510	33.510	277,560
2023-11-27	34.550	34.760	33.400	33.600	33.600	320,370
2023-11-24	34.550	35.430	34.550	34.730	34.730	230,020
2023-11-23	35.670	36.000	34.220	34.550	34.550	317,770
2023-11-22	34.970	35.800	34.960	35.660	35.660	386,870
2023-11-21	34.110	36.000	34.110	34.950	34.950	886,000
2023-11-20	34.390	34.480	33.600	34.110	34.110	161,660
2023-11-17	34.050	34.970	33.660	34.020	34.020	228,770
2023-11-16	33.810	35.200	33.810	34.530	34.530	532,560
2023-11-15	33.440	34.370	33.200	33.880	33.880	313,930
2023-11-14	34.010	34.140	32.500	33.440	33.440	294,470
2023-11-13	34.960	35.420	33.020	34.010	34.010	459,420
2023-11-10	36.140	36.260	34.510	34.730	34.730	593,610
2023-11-09	36.450	36.540	36.100	36.150	36.150	154,700
2023-11-08	36.060	36.770	35.940	36.450	36.450	379,020
2023-11-07	36.060	36.290	35.920	36.060	36.060	147,460
2023-11-06	36.200	36.360	35.900	35.950	35.950	168,950
2023-11-03	36.720	36.730	35.920	35.990	35.990	429,570
2023-11-02	36.360	38.780	36.170	36.460	36.460	2,456,340
2023-11-01	36.140	36.920	36.090	36.170	36.170	107,150
2023-10-31	36.670	36.990	35.780	36.370	36.370	515,120
2023-10-30	36.590	37.750	36.590	36.750	36.750	356,270
2023-10-27	35.900	37.860	35.750	36.570	36.570	622,850
2023-10-26	36.610	36.960	35.560	35.710	35.710	375,140
2023-10-25	36.140	37.500	36.140	36.700	36.700	724,710
2023-10-24	36.130	36.630	35.850	36.170	36.170	198,090
2023-10-23	36.790	37.220	36.100	36.320	36.320	178,690
2023-10-20	36.140	37.000	35.660	36.390	36.390	425,450
2023-10-19	36.060	36.210	35.500	35.850	35.850	334,120
2023-10-18	36.900	37.220	35.460	35.880	35.880	325,440
2023-10-17	37.480	37.680	36.360	36.900	36.900	345,980
2023-10-16	36.500	37.420	36.410	37.050	37.050	560,560
2023-10-13	36.560	36.900	36.140	36.520	36.520	264,330
2023-10-12	35.080	37.000	35.080	36.610	36.610	570,680
2023-10-11	36.120	37.210	35.800	36.050	36.050	747,540
2023-10-10	34.900	36.270	34.620	36.090	36.090	771,990
2023-10-09	34.300	34.990	34.300	34.820	34.820	143,390
2023-10-06	34.490	34.580	34.210	34.400	34.400	94,800
2023-10-05	35.010	35.130	34.160	34.500	34.500	161,130
2023-10-04	34.920	35.170	34.650	34.880	34.880	103,920
2023-10-03	35.430	36.000	34.600	34.920	34.920	258,280
2023-10-02	35.130	35.780	35.130	35.220	35.220	171,770
2023-09-29	35.620	35.940	35.160	35.480	35.480	286,710

← NewerPage 13 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.