O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	41.530	45.900	41.370	42.570	42.570	82,870
2026-07-24	41.030	43.420	40.030	42.070	42.070	58,870
2026-07-23	41.210	41.720	41.020	41.040	41.040	3,400
2026-07-22	41.150	42.100	40.010	41.380	41.380	13,250
2026-07-21	40.690	43.000	40.010	41.990	41.990	36,450
2026-07-20	37.110	41.840	37.110	39.600	39.600	17,340
2026-07-17	38.750	39.050	38.380	38.500	38.500	22,360
2026-07-16	40.300	41.030	38.750	38.790	38.790	28,520
2026-07-15	41.050	41.090	40.310	40.440	40.440	17,560
2026-07-14	40.940	41.330	40.650	40.950	40.950	3,900
2026-07-13	40.840	42.240	40.590	40.920	40.920	6,100
2026-07-10	40.690	41.170	40.320	40.580	40.580	14,040
2026-07-09	39.990	41.210	39.990	40.680	40.680	8,400
2026-07-08	40.010	40.190	39.750	39.900	39.900	40,490
2026-07-07	40.840	40.840	39.230	40.100	40.100	25,390
2026-07-06	41.740	41.740	40.170	40.740	40.740	34,050
2026-07-03	42.300	42.360	41.360	41.390	41.390	14,510
2026-07-02	43.460	43.460	41.760	41.770	41.770	26,470
2026-07-01	43.180	43.880	43.110	43.290	43.290	8,250
2026-06-30	42.360	44.020	42.330	42.780	42.780	30,780
2026-06-29	41.610	42.970	41.360	42.190	42.190	10,130
2026-06-26	41.070	44.900	40.050	44.900	44.900	22,120
2026-06-25	41.560	42.330	40.820	41.100	41.100	11,650
2026-06-24	42.280	43.150	41.560	41.630	41.630	23,150
2026-06-23	41.790	43.170	40.760	43.090	43.090	31,440
2026-06-22	45.470	45.470	41.650	42.490	42.490	109,040
2026-06-19	45.300	46.000	44.730	44.860	44.860	38,910
2026-06-18	45.710	46.990	44.530	45.350	45.350	42,810
2026-06-17	44.300	45.860	44.300	45.660	45.660	40,110
2026-06-16	43.820	46.360	43.820	44.600	44.600	92,330
2026-06-15	43.990	43.990	43.320	43.630	43.630	14,610
2026-06-11	43.020	43.670	43.020	43.650	43.650	12,090
2026-06-10	41.760	44.260	41.760	43.140	43.140	87,140
2026-06-09	41.180	42.450	40.220	41.750	41.750	79,620
2026-06-08	42.270	43.000	40.750	41.120	41.120	80,040
2026-06-05	42.500	42.900	42.450	42.830	42.830	25,580
2026-06-04	43.950	43.950	42.220	42.560	42.560	45,640
2026-06-03	45.100	46.170	43.150	43.280	43.280	114,280
2026-06-02	43.690	49.990	43.280	45.190	45.190	433,700
2026-06-01	44.550	44.550	42.490	43.610	43.610	19,430
2026-05-29	46.460	46.460	43.030	43.780	43.780	38,740
2026-05-28	46.020	46.500	45.560	46.370	46.370	19,070
2026-05-27	47.200	47.200	45.220	45.630	45.630	36,850
2026-05-26	48.010	48.610	46.670	47.830	47.830	46,040
2026-05-25	48.540	48.920	47.890	48.360	48.360	36,730
2026-05-22	48.950	50.000	47.770	48.180	48.180	38,890
2026-05-21	48.680	49.000	48.070	48.280	48.280	26,830
2026-05-20	47.280	48.800	47.230	48.540	48.540	20,660
2026-05-19	47.330	48.530	47.200	48.240	48.240	25,830
2026-05-18	47.630	48.530	46.160	48.190	48.190	79,020
2026-05-15	46.000	47.130	45.080	46.650	46.650	65,900
2026-05-14	47.350	48.100	45.300	45.940	45.940	64,530
2026-05-13	46.610	48.530	46.610	47.330	47.330	67,170
2026-05-12	47.190	48.500	46.620	47.450	47.450	92,170
2026-05-11	46.800	48.660	45.450	46.990	46.990	29,070
2026-05-08	44.070	48.700	44.070	44.610	44.610	60,520
2026-05-07	44.700	45.000	44.350	44.700	44.700	54,170
2026-05-06	43.060	46.850	43.050	44.830	44.830	106,480
2026-05-05	44.250	47.000	42.760	44.100	44.100	229,760
2026-05-04	42.830	44.600	41.460	43.450	43.450	191,900

← NewerPage 2 of 5 · 254 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.