O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	20.280	20.620	19.390	20.000	18.322	341,740
2022-07-25	20.560	21.290	20.030	20.370	18.661	246,190
2022-07-22	19.900	22.440	19.010	20.750	19.009	1,053,050
2022-07-21	19.260	23.060	18.830	20.020	18.341	2,492,740
2022-07-20	18.060	18.440	17.900	17.990	16.481	57,920
2022-07-19	18.390	18.390	17.860	18.060	16.545	56,090
2022-07-18	17.530	18.900	17.200	18.020	16.508	147,760
2022-07-15	17.100	18.720	17.100	17.900	16.399	55,480
2022-07-14	18.750	18.750	17.440	17.880	16.380	133,950
2022-07-13	18.790	19.480	17.300	18.190	16.664	274,560
2022-07-12	19.000	19.600	18.010	18.110	16.591	201,410
2022-07-11	19.440	19.600	18.650	18.910	17.324	160,520
2022-07-08	18.840	19.940	18.650	19.030	17.434	234,800
2022-07-07	18.500	18.800	18.060	18.620	17.058	77,630
2022-07-06	18.420	18.820	17.740	18.270	16.737	64,810
2022-07-05	18.040	18.750	17.710	18.270	16.737	92,040
2022-07-04	17.850	18.640	17.670	18.000	16.490	79,040
2022-07-01	18.160	18.200	17.400	17.850	16.353	102,320
2022-06-30	19.840	19.840	18.000	18.150	16.628	208,720
2022-06-29	20.260	20.260	18.540	19.580	17.938	114,900
2022-06-28	17.890	22.860	17.530	20.050	18.368	1,417,270
2022-06-27	17.430	17.990	17.260	17.850	16.353	82,240
2022-06-24	17.420	17.610	17.220	17.440	15.977	54,270
2022-06-23	17.430	17.600	17.300	17.360	15.904	29,740
2022-06-22	17.450	17.940	17.300	17.430	15.968	39,000
2022-06-21	17.800	17.990	17.450	17.530	16.060	35,420
2022-06-20	17.960	17.960	17.420	17.650	16.170	54,860
2022-06-17	17.960	18.150	17.550	17.720	16.234	46,510
2022-06-16	17.600	18.390	17.600	17.830	16.334	107,480
2022-06-15	17.600	17.890	17.250	17.360	15.904	53,680
2022-06-14	17.240	17.890	17.130	17.360	15.904	80,810
2022-06-10	16.900	18.890	16.900	17.500	16.032	155,510
2022-06-09	17.540	18.050	16.500	17.170	15.730	56,760
2022-06-08	18.300	18.700	17.300	18.010	16.499	69,710
2022-06-07	18.360	19.500	17.200	17.720	16.234	181,240
2022-06-06	19.400	19.400	17.250	18.020	16.508	208,870
2022-06-03	21.140	21.480	19.200	19.400	17.773	158,660
2022-06-02	22.070	22.070	21.100	21.140	19.367	44,220
2022-06-01	21.940	21.940	21.500	21.680	19.861	18,930
2022-05-31	21.400	22.000	21.280	21.750	19.926	46,730
2022-05-30	21.930	22.630	21.500	21.820	19.990	59,520
2022-05-27	22.020	22.070	21.320	21.870	20.036	43,060
2022-05-26	21.510	22.190	21.500	22.020	20.173	51,510
2022-05-25	21.940	22.350	21.280	21.600	19.788	53,330
2022-05-24	22.530	23.230	21.190	22.000	20.155	97,460
2022-05-23	22.540	22.990	22.400	22.430	20.549	28,990
2022-05-20	23.470	23.470	22.500	22.770	20.860	53,240
2022-05-19	23.300	23.830	23.060	23.150	21.208	31,000
2022-05-18	23.230	23.900	23.110	23.500	21.529	56,920
2022-05-17	23.230	23.950	23.080	23.170	21.226	61,370
2022-05-16	22.990	23.610	22.780	22.950	21.025	44,060
2022-05-13	23.480	23.480	22.400	22.760	20.851	60,200
2022-05-12	24.490	24.490	22.600	22.990	21.062	123,050
2022-05-11	25.200	25.200	24.300	24.310	22.271	47,800
2022-05-06	24.780	25.090	24.500	24.620	22.555	65,690
2022-05-05	24.510	25.240	24.510	24.780	22.701	44,680
2022-05-04	24.960	25.460	24.610	24.650	22.582	52,060
2022-04-29	25.000	25.500	24.550	25.060	22.958	152,460
2022-04-28	28.170	29.000	24.600	24.880	22.793	542,700
2022-04-27	25.080	25.930	24.640	25.610	23.462	222,210

← NewerPage 19 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.