O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	25.460	26.300	25.380	26.060	26.060	447,000
2022-10-17	25.180	26.000	25.180	25.450	25.450	149,110
2022-10-14	25.110	26.200	25.030	25.150	25.150	170,460
2022-10-13	25.000	25.790	24.520	25.110	25.110	379,130
2022-10-12	24.780	25.000	24.030	24.520	24.520	185,990
2022-10-11	24.200	24.830	24.000	24.500	24.500	143,430
2022-10-10	21.700	24.290	21.700	23.830	23.830	340,580
2022-10-07	24.700	24.700	23.050	23.440	23.440	374,720
2022-10-06	24.050	26.190	23.170	24.690	24.690	831,000
2022-10-05	24.950	25.600	23.250	23.840	23.840	480,940
2022-10-04	26.500	26.500	23.390	24.750	24.750	510,000
2022-10-03	21.890	27.300	21.890	25.650	25.650	1,875,390
2022-09-30	21.240	22.480	20.900	21.610	21.610	261,350
2022-09-29	22.530	23.090	20.900	21.240	21.240	199,980
2022-09-28	23.120	23.200	22.010	22.760	22.760	115,760
2022-09-27	22.150	23.450	22.000	22.340	22.340	127,700
2022-09-26	22.950	25.990	19.800	22.620	22.620	395,660
2022-09-23	28.480	28.480	25.000	25.390	25.390	233,640
2022-09-22	26.600	27.710	24.660	27.170	27.170	326,020
2022-09-21	24.300	28.940	21.500	25.930	25.930	485,790
2022-09-20	31.310	31.490	26.120	27.000	27.000	575,870
2022-09-19	31.970	31.970	31.210	31.300	31.300	224,580
2022-09-16	31.790	32.090	31.500	31.760	31.760	256,480
2022-09-15	33.430	36.400	31.300	31.510	31.510	2,851,970
2022-09-14	31.190	31.190	29.270	30.390	30.390	98,060
2022-09-13	30.700	31.200	30.630	30.760	30.760	49,420
2022-09-12	30.510	31.000	30.510	30.700	30.700	94,000
2022-09-09	31.000	31.090	30.300	30.500	30.500	82,610
2022-09-08	30.980	31.090	30.450	30.500	30.500	81,890
2022-09-07	31.290	31.490	30.090	30.670	30.670	186,960
2022-09-06	31.780	32.180	28.120	31.210	31.210	432,580
2022-09-05	31.840	32.280	31.230	31.770	31.770	326,550
2022-09-02	31.610	31.890	31.500	31.580	31.580	109,870
2022-09-01	31.670	31.950	31.540	31.600	31.600	125,300
2022-08-31	31.460	32.300	31.430	31.670	31.670	207,440
2022-08-30	32.550	32.950	31.140	31.610	31.610	513,540
2022-08-29	33.470	33.470	31.000	32.480	32.480	682,030
2022-08-26	33.120	34.480	32.670	33.140	33.140	1,194,040
2022-08-25	32.720	33.140	31.730	32.560	32.560	414,080
2022-08-24	33.400	33.400	32.400	32.850	32.850	241,700
2022-08-23	33.750	33.750	32.780	32.990	32.990	330,150
2022-08-22	32.540	33.780	32.540	32.970	32.970	583,250
2022-08-19	32.000	32.990	31.820	32.490	32.490	559,010
2022-08-18	33.290	33.290	31.710	32.010	32.010	393,280
2022-08-17	33.800	33.800	32.260	32.710	32.710	387,600
2022-08-16	33.600	34.850	32.120	33.010	33.010	1,817,260
2022-08-15	32.000	33.870	31.540	33.090	33.090	1,735,660
2022-08-12	31.760	32.000	30.110	31.350	31.350	607,180
2022-08-11	33.850	33.850	31.500	31.760	31.760	1,070,120
2022-08-10	35.900	35.900	32.580	33.110	33.110	2,606,520
2022-08-09	33.000	36.300	32.440	35.150	35.150	7,918,550
2022-08-08	27.630	32.750	26.590	31.840	31.840	6,238,970
2022-08-05	28.570	28.570	25.700	26.000	26.000	884,720
2022-08-04	31.400	31.460	27.270	28.360	28.360	1,328,420
2022-08-03	32.180	33.000	29.070	30.300	30.300	2,421,360
2022-08-02	32.300	35.350	28.320	30.900	30.900	4,726,110
2022-08-01	30.630	37.630	28.160	32.210	32.210	8,686,390
2022-07-29	23.500	30.440	23.010	30.440	30.440	8,217,030
2022-07-28	22.200	25.960	21.600	23.740	21.749	4,715,740
2022-07-27	20.140	20.560	19.500	20.210	18.515	256,460

← NewerPage 18 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.