O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	35.620	35.940	35.160	35.480	35.480	286,710
2023-09-28	34.950	35.780	34.920	35.540	35.540	362,780
2023-09-27	34.900	35.680	34.900	35.030	35.030	314,980
2023-09-26	35.300	36.350	34.340	34.900	34.900	526,630
2023-09-25	33.930	35.140	33.820	34.630	34.630	370,450
2023-09-22	33.790	34.290	32.600	34.110	34.110	667,410
2023-09-21	34.380	34.500	33.190	33.790	33.790	464,770
2023-09-20	36.140	36.140	32.530	34.260	34.260	1,903,840
2023-09-19	37.100	38.220	34.950	35.550	35.550	1,036,040
2023-09-18	38.500	39.520	36.650	36.960	36.960	2,353,850
2023-09-15	38.250	39.400	37.250	38.940	38.940	1,214,190
2023-09-14	40.820	40.870	34.040	38.250	38.250	3,213,850
2023-09-13	37.640	44.390	37.430	41.110	41.110	11,398,350
2023-09-12	37.110	38.600	36.890	37.640	37.640	787,350
2023-09-11	36.980	38.150	36.860	37.110	37.110	718,680
2023-09-08	38.870	38.870	36.050	37.630	37.630	1,829,520
2023-09-07	40.700	40.790	37.230	38.410	38.410	1,643,120
2023-09-06	39.300	43.980	38.300	40.690	40.690	5,833,260
2023-09-05	38.860	39.200	36.780	38.800	38.800	1,495,190
2023-09-04	38.100	39.400	38.100	38.760	38.760	1,021,290
2023-09-01	38.090	38.600	37.610	38.110	38.110	254,600
2023-08-31	37.420	38.900	37.210	38.080	38.080	971,980
2023-08-30	37.890	37.900	36.850	37.290	37.290	642,860
2023-08-29	38.980	38.990	37.610	38.000	38.000	595,820
2023-08-28	38.370	39.200	38.030	38.840	38.840	802,870
2023-08-25	36.900	38.970	36.900	38.210	38.210	970,620
2023-08-24	36.910	37.090	36.600	36.900	36.900	363,030
2023-08-23	38.150	39.200	36.430	37.100	37.100	1,730,370
2023-08-22	37.500	38.450	35.920	37.950	37.950	1,549,820
2023-08-21	36.270	38.800	36.070	37.320	37.320	1,812,290
2023-08-18	34.730	37.900	34.520	36.050	36.050	1,698,220
2023-08-17	34.890	35.060	34.050	34.700	34.700	439,350
2023-08-16	36.140	36.210	33.800	34.510	34.510	810,630
2023-08-15	36.150	38.000	36.020	36.020	36.020	1,017,710
2023-08-14	36.020	37.100	35.710	36.140	36.140	764,410
2023-08-11	35.670	36.100	35.630	36.000	36.000	301,400
2023-08-10	35.650	35.920	35.350	35.610	35.610	487,260
2023-08-09	35.430	36.800	35.100	35.650	35.650	713,340
2023-08-08	35.700	35.830	34.900	35.280	35.280	550,790
2023-08-07	37.480	37.890	35.700	35.840	35.840	587,650
2023-08-04	38.130	39.780	32.010	36.220	36.220	2,482,450
2023-08-03	37.420	38.470	37.420	38.020	38.020	713,190
2023-08-02	36.900	37.980	36.850	37.420	37.420	614,510
2023-08-01	37.330	37.430	36.920	37.010	37.010	471,360
2023-07-31	37.050	37.630	37.000	37.330	37.330	431,610
2023-07-28	37.760	38.300	36.750	37.010	37.010	453,450
2023-07-27	37.900	38.600	36.810	37.460	37.460	674,720
2023-07-26	39.500	39.500	36.500	37.580	37.580	1,244,730
2023-07-25	37.600	38.980	37.430	37.960	37.960	2,108,100
2023-07-24	34.370	37.400	34.310	37.300	37.300	3,142,410
2023-07-21	33.830	35.110	32.520	34.270	34.270	1,916,760
2023-07-20	35.650	35.700	33.600	33.660	33.660	941,190
2023-07-19	35.170	35.520	34.700	35.380	35.380	780,930
2023-07-18	34.390	35.750	33.910	35.020	35.020	1,928,480
2023-07-17	33.400	34.330	33.350	33.850	33.850	374,730
2023-07-14	33.710	34.080	33.120	33.600	33.600	519,900
2023-07-13	34.200	34.870	33.380	33.750	33.750	965,640
2023-07-12	33.380	34.700	33.280	34.190	34.190	1,797,500
2023-07-11	33.070	33.800	32.840	33.260	33.260	795,000
2023-07-10	32.010	34.360	32.010	33.050	33.050	1,856,810

← NewerPage 14 of 22 · 1,274 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.