O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	24.570	25.340	24.260	24.880	22.793	203,880
2022-04-25	25.270	25.270	24.140	24.760	22.683	135,550
2022-04-22	26.500	27.000	24.640	25.270	23.150	115,980
2022-04-21	25.080	28.000	24.400	26.070	23.883	362,930
2022-04-20	24.860	25.700	24.400	24.500	22.445	156,380
2022-04-19	25.460	25.750	24.000	24.860	22.775	197,160
2022-04-18	25.740	26.400	25.450	25.460	23.324	109,470
2022-04-15	26.200	26.500	25.500	25.750	23.590	141,310
2022-04-14	27.100	27.400	25.910	26.200	24.002	137,130
2022-04-13	28.000	28.000	26.820	27.190	24.909	118,880
2022-04-12	28.000	29.800	26.390	27.590	25.276	547,020
2022-04-11	27.140	27.800	25.800	27.450	25.147	331,240
2022-04-08	29.240	29.240	27.060	27.550	25.239	195,250
2022-04-07	28.500	29.400	27.520	28.550	26.155	263,950
2022-04-06	30.200	30.650	26.600	28.300	25.926	782,480
2022-04-05	32.800	32.800	27.890	30.200	27.667	876,010
2022-04-04	35.600	35.600	31.500	32.420	29.701	728,750
2022-04-01	30.210	34.360	30.210	32.700	29.957	1,888,580
2022-03-31	27.500	31.640	27.020	29.890	27.383	2,579,980
2022-03-30	27.000	34.400	23.860	26.830	24.579	4,087,620
2022-03-29	26.160	26.160	26.160	26.160	23.966	0
2022-03-28	26.160	26.160	26.160	26.160	23.966	0
2022-03-25	26.160	26.160	26.160	26.160	23.966	0
2022-03-24	26.160	26.160	26.160	26.160	23.966	0
2022-03-23	26.160	26.160	26.160	26.160	23.966	0
2022-03-22	26.160	26.160	26.160	26.160	23.966	0
2022-03-21	26.160	26.160	26.160	26.160	23.966	0
2022-03-18	26.160	26.160	26.160	26.160	23.966	0
2022-03-17	26.160	26.160	26.160	26.160	23.966	0
2022-03-16	26.160	26.160	26.160	26.160	23.966	0
2022-03-15	26.160	26.160	26.160	26.160	23.966	0
2022-03-14	26.160	26.160	26.160	26.160	23.966	0
2022-03-11	26.160	26.160	26.160	26.160	23.966	0
2022-03-10	26.160	26.160	26.160	26.160	23.966	0
2022-03-09	26.160	26.160	26.160	26.160	23.966	0
2022-03-04	26.160	26.160	26.160	26.160	23.966	0
2022-03-03	26.160	26.160	26.160	26.160	23.966	0
2022-03-02	26.160	26.160	26.160	26.160	23.966	0
2022-03-01	26.160	26.160	26.160	26.160	23.966	0
2022-02-28	26.160	26.160	26.160	26.160	23.966	0
2022-02-25	26.630	31.090	25.000	26.860	24.607	150,900
2022-02-24	36.990	37.000	22.180	24.490	22.436	205,680
2022-02-23	36.990	36.990	36.990	36.990	33.887	0
2022-02-22	36.400	38.770	33.000	36.990	33.887	115,510
2022-02-21	41.750	42.250	36.600	38.010	34.822	93,310
2022-02-18	42.610	43.070	41.200	41.420	37.946	30,910
2022-02-17	43.540	43.950	42.500	42.890	39.292	17,420
2022-02-16	43.470	44.200	42.610	43.820	40.144	47,170
2022-02-15	42.870	44.330	42.510	42.750	39.164	83,950
2022-02-14	44.150	45.490	42.750	43.100	39.485	25,670
2022-02-11	44.070	46.670	42.600	44.360	40.639	81,830
2022-02-10	43.090	44.690	42.110	44.140	40.437	56,370
2022-02-09	43.080	44.410	42.000	43.540	39.888	47,690
2022-02-08	42.380	43.500	42.020	43.060	39.448	41,830
2022-02-07	42.410	42.410	41.500	42.070	38.541	9,930
2022-02-04	42.780	44.080	41.500	41.560	38.074	31,240
2022-02-03	43.880	46.000	42.300	42.740	39.155	175,680
2022-02-02	43.170	44.250	42.420	43.110	39.494	58,610
2022-02-01	41.880	43.330	41.500	42.690	39.109	52,500
2022-01-31	40.810	43.390	40.190	41.880	38.367	77,460

← NewerPage 20 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.