O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	31.960	32.180	31.820	31.900	31.900	131,990
2023-07-05	32.070	32.290	31.750	31.910	31.910	177,800
2023-07-04	32.460	32.510	30.960	32.140	32.140	402,120
2023-07-03	32.490	32.740	32.420	32.440	32.440	140,200
2023-06-30	32.660	32.870	32.400	32.490	32.490	201,700
2023-06-29	32.200	33.100	31.960	32.600	32.600	652,760
2023-06-28	32.000	32.310	32.000	32.200	32.200	193,820
2023-06-27	31.890	32.890	31.640	32.050	32.050	439,480
2023-06-26	32.730	32.730	30.830	31.890	31.890	807,620
2023-06-23	33.910	33.910	32.600	32.730	32.730	641,840
2023-06-22	33.180	33.950	32.650	33.670	33.670	1,060,220
2023-06-21	31.790	34.000	31.710	33.070	33.070	2,929,610
2023-06-20	32.350	32.500	31.500	31.710	31.710	544,190
2023-06-19	32.520	33.500	32.130	32.440	32.440	344,590
2023-06-16	33.020	33.270	32.270	32.410	32.410	632,660
2023-06-15	32.040	33.060	31.850	32.800	32.800	1,387,220
2023-06-14	32.050	32.100	31.790	32.040	32.040	374,170
2023-06-13	31.700	32.500	31.630	31.970	31.970	423,630
2023-06-09	31.800	32.650	31.230	31.620	31.620	470,550
2023-06-08	32.200	32.500	31.600	31.890	31.890	544,820
2023-06-07	30.770	32.290	30.540	31.970	31.970	618,570
2023-06-06	31.050	31.300	30.340	30.690	30.690	412,220
2023-06-05	31.130	32.090	31.040	31.050	31.050	353,830
2023-06-02	30.760	31.480	30.680	31.000	31.000	259,710
2023-06-01	30.600	31.690	30.600	30.760	30.760	147,860
2023-05-31	30.390	30.990	30.240	30.880	30.880	157,410
2023-05-30	30.950	31.250	30.360	30.550	30.550	328,430
2023-05-29	30.850	31.850	30.600	31.050	31.050	221,730
2023-05-26	30.020	30.900	30.020	30.850	30.850	121,970
2023-05-25	30.800	30.900	30.220	30.510	30.510	84,450
2023-05-24	30.350	31.380	30.350	30.850	30.850	178,050
2023-05-23	30.580	30.720	30.200	30.350	30.350	98,230
2023-05-22	30.500	31.000	30.160	30.480	30.480	236,370
2023-05-19	30.190	31.010	29.320	30.550	30.550	367,040
2023-05-18	30.850	31.200	30.070	30.190	30.190	223,370
2023-05-17	31.230	31.470	30.660	30.800	30.800	161,370
2023-05-16	31.740	32.880	30.620	31.230	31.230	982,990
2023-05-15	30.640	31.600	30.640	31.590	31.590	474,670
2023-05-12	31.040	31.040	30.150	30.560	30.560	105,040
2023-05-11	30.500	31.380	30.450	31.040	31.040	229,450
2023-05-10	30.220	30.880	29.880	30.500	30.500	225,120
2023-05-08	30.360	31.880	30.040	30.170	30.170	290,180
2023-05-05	29.670	31.420	29.670	30.090	30.090	474,320
2023-05-04	29.500	29.840	29.420	29.670	29.670	118,560
2023-05-03	30.560	30.560	29.500	29.500	29.500	362,430
2023-05-02	31.990	32.490	30.080	30.560	30.560	671,770
2023-04-28	32.100	33.610	31.420	31.810	31.810	1,403,180
2023-04-27	32.070	33.890	31.820	33.440	33.440	2,345,980
2023-04-26	31.880	32.760	31.720	31.840	31.840	455,710
2023-04-25	31.900	33.080	31.750	31.780	31.780	686,290
2023-04-24	31.530	32.110	31.470	31.900	31.900	249,760
2023-04-21	31.620	31.760	31.300	31.450	31.450	105,900
2023-04-20	31.980	31.980	31.290	31.560	31.560	256,820
2023-04-19	32.560	32.560	31.220	31.950	31.950	559,900
2023-04-18	34.010	34.150	32.000	32.370	32.370	1,326,510
2023-04-17	32.740	33.000	32.510	32.760	32.760	478,730
2023-04-14	31.800	33.770	31.650	32.710	32.710	2,567,540
2023-04-13	32.800	33.000	31.060	31.490	31.490	674,270
2023-04-12	32.100	33.100	31.710	32.780	32.780	1,093,660
2023-04-11	32.500	32.960	30.420	32.190	32.190	1,700,830

← NewerPage 15 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.