O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	25.490	25.920	25.060	25.510	25.510	343,680
2023-01-11	24.750	25.500	24.750	25.130	25.130	522,280
2023-01-10	24.780	25.000	24.550	24.660	24.660	121,510
2023-01-09	24.780	25.250	24.660	24.780	24.780	161,760
2023-01-06	24.690	25.450	24.560	24.810	24.810	238,030
2023-01-05	24.800	25.960	24.550	24.690	24.690	557,190
2023-01-04	24.490	25.490	24.350	24.860	24.860	489,040
2023-01-03	24.320	24.660	24.020	24.430	24.430	290,780
2022-12-30	24.400	24.520	24.300	24.370	24.370	81,640
2022-12-29	24.500	24.670	24.400	24.430	24.430	62,820
2022-12-28	24.700	24.780	24.510	24.530	24.530	55,080
2022-12-27	24.830	25.150	24.710	24.780	24.780	138,600
2022-12-26	25.110	25.190	24.670	24.830	24.830	129,570
2022-12-23	24.750	25.600	24.750	25.110	25.110	151,770
2022-12-22	24.770	25.070	24.540	24.900	24.900	101,150
2022-12-21	25.150	25.810	24.510	24.760	24.760	219,890
2022-12-20	24.280	24.840	24.270	24.610	24.610	118,100
2022-12-19	24.750	24.870	24.010	24.280	24.280	154,670
2022-12-16	24.500	24.890	24.350	24.700	24.700	75,220
2022-12-15	25.200	25.360	24.400	24.560	24.560	180,280
2022-12-14	25.860	25.900	25.100	25.250	25.250	82,360
2022-12-13	25.600	25.820	25.420	25.470	25.470	60,610
2022-12-12	26.500	26.500	25.390	25.690	25.690	108,940
2022-12-09	26.000	26.200	25.320	25.530	25.530	101,630
2022-12-08	26.150	26.490	25.240	25.900	25.900	162,450
2022-12-07	26.700	26.700	26.200	26.330	26.330	88,940
2022-12-06	26.650	26.830	26.320	26.490	26.490	105,320
2022-12-05	26.520	26.880	26.420	26.600	26.600	128,490
2022-12-02	26.730	27.790	26.500	26.510	26.510	525,410
2022-12-01	26.410	27.710	26.320	26.730	26.730	762,340
2022-11-30	26.610	26.700	26.320	26.410	26.410	93,670
2022-11-29	26.590	26.700	26.410	26.610	26.610	78,080
2022-11-28	26.980	27.190	26.400	26.590	26.590	140,700
2022-11-25	26.960	27.270	26.430	26.650	26.650	173,590
2022-11-24	26.500	27.260	26.450	26.960	26.960	355,630
2022-11-23	26.700	26.700	26.410	26.560	26.560	78,810
2022-11-22	26.620	26.680	26.110	26.600	26.600	106,830
2022-11-21	27.000	27.280	26.600	26.620	26.620	132,920
2022-11-18	27.200	27.390	27.060	27.200	27.200	68,470
2022-11-17	26.810	27.570	26.810	27.260	27.260	216,660
2022-11-16	27.200	27.210	26.920	27.030	27.030	105,420
2022-11-15	26.770	27.600	26.770	27.220	27.220	99,840
2022-11-14	27.070	27.490	26.830	27.400	27.400	107,630
2022-11-11	27.810	28.000	26.280	27.070	27.070	226,120
2022-11-10	26.600	27.880	26.600	27.180	27.180	206,450
2022-11-09	28.100	28.390	24.150	26.540	26.540	236,440
2022-11-08	27.800	28.580	27.510	28.340	28.340	698,070
2022-11-07	27.450	28.320	27.340	27.710	27.710	367,920
2022-11-03	27.940	28.140	26.560	27.400	27.400	360,060
2022-11-02	28.580	29.220	28.030	28.150	28.150	141,230
2022-11-01	28.460	28.730	28.310	28.560	28.560	202,850
2022-10-31	28.600	28.860	28.090	28.300	28.300	261,530
2022-10-28	30.040	30.750	28.020	28.510	28.510	972,410
2022-10-27	27.700	29.290	27.180	29.290	29.290	470,780
2022-10-26	29.440	29.440	26.880	27.680	27.680	503,750
2022-10-25	26.450	27.490	26.300	26.760	26.760	385,410
2022-10-24	26.000	26.300	25.720	26.110	26.110	248,580
2022-10-21	25.400	25.640	24.000	25.540	25.540	296,800
2022-10-20	25.640	25.940	25.000	25.420	25.420	104,440
2022-10-19	26.000	26.000	25.030	25.240	25.240	273,070

← NewerPage 17 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.