O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	32.200	32.780	31.370	32.220	32.220	1,736,660
2023-04-07	29.350	32.230	29.350	31.370	31.370	1,349,150
2023-04-06	30.350	30.680	30.010	30.100	30.100	276,090
2023-04-05	30.430	30.490	29.000	30.340	30.340	495,770
2023-04-04	31.190	31.490	29.800	30.450	30.450	906,940
2023-04-03	29.000	32.500	28.980	31.150	31.150	5,562,680
2023-03-31	29.310	29.890	28.570	28.980	28.980	630,260
2023-03-30	29.000	29.910	28.630	29.550	29.550	1,521,710
2023-03-29	27.870	28.980	27.700	28.590	28.590	1,136,300
2023-03-28	28.390	28.420	27.570	27.700	27.700	425,900
2023-03-27	28.260	29.500	28.010	28.210	28.210	867,830
2023-03-24	27.470	28.800	27.380	28.000	28.000	804,920
2023-03-23	27.200	27.850	27.140	27.390	27.390	272,350
2023-03-22	27.370	27.570	27.100	27.260	27.260	146,420
2023-03-21	27.510	27.840	27.400	27.430	27.430	254,230
2023-03-20	27.820	27.890	27.150	27.440	27.440	558,820
2023-03-17	25.910	29.000	25.840	27.700	27.700	2,443,860
2023-03-16	26.390	26.830	25.580	25.910	25.910	604,330
2023-03-15	27.130	27.130	26.200	26.390	26.390	338,180
2023-03-14	27.270	27.340	26.800	26.920	26.920	331,190
2023-03-13	28.080	28.080	27.000	27.260	27.260	496,720
2023-03-10	27.990	29.420	27.000	27.550	27.550	3,412,240
2023-03-09	26.790	32.190	26.430	27.950	27.950	17,197,600
2023-03-07	26.230	26.720	25.910	26.140	26.140	213,870
2023-03-06	25.500	26.810	25.150	26.070	26.070	405,030
2023-03-03	25.320	25.560	25.310	25.480	25.480	42,290
2023-03-02	25.670	25.780	25.270	25.320	25.320	169,550
2023-03-01	25.640	26.080	25.600	25.610	25.610	230,430
2023-02-28	24.980	26.170	24.950	25.610	25.610	575,250
2023-02-27	24.850	25.000	24.810	24.980	24.980	84,220
2023-02-24	24.900	25.320	24.900	24.930	24.930	52,260
2023-02-22	25.000	25.010	24.640	24.900	24.900	49,950
2023-02-21	25.150	25.340	24.210	25.060	25.060	261,210
2023-02-20	24.890	24.920	23.710	24.560	24.560	303,200
2023-02-17	25.140	25.140	24.760	24.890	24.890	168,860
2023-02-16	25.100	25.450	25.050	25.070	25.070	115,760
2023-02-15	25.850	25.940	25.000	25.110	25.110	191,570
2023-02-14	26.500	26.500	25.530	25.850	25.850	379,090
2023-02-13	26.510	26.770	26.400	26.500	26.500	92,430
2023-02-10	26.700	26.810	26.500	26.510	26.510	146,850
2023-02-09	26.520	26.920	26.520	26.690	26.690	202,110
2023-02-08	27.370	27.370	26.360	26.510	26.510	249,560
2023-02-07	26.700	26.920	26.590	26.680	26.680	197,720
2023-02-06	26.820	27.080	26.250	26.700	26.700	327,050
2023-02-03	26.940	27.400	26.710	26.820	26.820	423,990
2023-02-02	26.680	27.400	26.680	26.950	26.950	543,400
2023-02-01	27.440	27.440	26.100	26.750	26.750	634,950
2023-01-31	29.000	29.000	26.550	27.260	27.260	2,647,200
2023-01-30	27.500	29.000	27.010	28.390	28.390	2,899,640
2023-01-27	26.600	28.370	26.240	27.380	27.380	2,340,670
2023-01-26	26.100	26.510	25.840	26.200	26.200	457,100
2023-01-25	26.000	26.170	25.610	25.960	25.960	134,430
2023-01-24	26.650	26.770	25.850	25.960	25.960	370,470
2023-01-23	25.600	26.200	25.600	25.990	25.990	255,130
2023-01-20	25.750	25.810	25.350	25.540	25.540	83,240
2023-01-19	25.900	26.060	25.460	25.600	25.600	113,320
2023-01-18	26.150	26.290	25.650	25.930	25.930	267,700
2023-01-17	26.450	26.450	25.540	25.630	25.630	329,460
2023-01-16	26.970	26.970	25.800	26.270	26.270	659,220
2023-01-13	25.530	27.000	25.520	25.800	25.800	909,210

← NewerPage 16 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.