O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	40.740	44.040	39.700	40.680	37.268	63,720
2022-01-27	39.450	40.240	39.100	39.590	36.269	39,550
2022-01-26	38.500	40.170	38.010	39.430	36.123	29,570
2022-01-25	40.000	41.310	37.220	37.390	34.254	61,540
2022-01-24	41.110	42.110	39.920	40.000	36.645	87,230
2022-01-21	42.200	42.840	41.080	42.010	38.486	46,290
2022-01-20	42.970	43.060	41.500	41.780	38.275	59,550
2022-01-19	43.500	43.800	42.500	42.500	38.935	43,720
2022-01-18	42.800	46.480	42.290	42.900	39.301	170,910
2022-01-17	43.000	43.250	42.040	42.040	38.514	10,950
2022-01-14	44.940	45.220	41.750	42.250	38.706	78,420
2022-01-13	44.940	46.300	43.440	45.200	41.409	68,140
2022-01-12	44.990	45.900	44.640	44.670	40.923	25,100
2022-01-11	43.600	45.160	43.600	44.980	41.207	44,500
2022-01-10	43.370	44.350	43.020	43.870	40.190	17,970
2022-01-07	43.460	43.460	43.460	43.460	39.814	0
2022-01-06	43.260	44.000	42.860	43.460	39.814	17,890
2022-01-05	44.920	44.930	42.710	43.000	39.393	30,280
2022-01-04	43.810	44.880	43.710	44.500	40.767	19,540
2022-01-03	42.890	44.160	42.860	43.810	40.135	20,550
2021-12-30	41.830	43.870	41.520	42.890	39.292	107,290
2021-12-29	42.060	42.400	41.510	41.850	38.340	100,580
2021-12-28	43.090	43.150	41.710	41.800	38.294	128,850
2021-12-27	43.220	44.030	43.000	43.030	39.421	66,920
2021-12-24	43.450	43.990	43.100	43.220	39.595	22,500
2021-12-23	45.290	45.290	43.300	43.720	40.053	59,910
2021-12-22	43.450	47.330	42.130	45.010	41.234	252,760
2021-12-21	43.460	44.040	43.090	43.350	39.714	110,930
2021-12-20	44.180	44.570	43.430	43.500	39.851	65,710
2021-12-17	45.180	45.180	43.820	43.990	40.300	53,410
2021-12-16	45.100	46.470	44.900	44.910	41.143	82,940
2021-12-15	45.940	46.210	45.000	45.000	41.225	26,750
2021-12-14	46.210	46.470	45.640	45.660	41.830	28,240
2021-12-13	47.940	47.940	46.280	46.300	42.416	37,490
2021-12-10	47.900	49.000	47.610	47.650	43.653	41,260
2021-12-09	47.450	50.270	46.870	47.610	43.616	240,520
2021-12-08	48.030	48.210	47.150	47.160	43.204	19,050
2021-12-07	48.340	48.340	47.440	47.810	43.800	20,620
2021-12-06	47.760	48.990	47.760	48.230	44.184	15,140
2021-12-03	48.410	49.220	47.520	47.760	43.754	52,760
2021-12-02	48.990	49.780	47.920	48.370	44.313	21,560
2021-12-01	48.730	50.220	48.000	48.640	44.560	45,630
2021-11-30	49.250	50.380	48.410	48.430	44.368	198,230
2021-11-29	48.550	49.480	47.460	49.220	45.091	254,310
2021-11-26	47.510	49.500	45.900	48.380	44.322	501,170
2021-11-25	48.080	48.260	47.400	47.470	43.488	18,090
2021-11-24	46.270	48.500	46.270	47.790	43.781	126,020
2021-11-23	46.400	47.240	45.830	46.270	42.389	97,340
2021-11-22	46.540	47.970	45.830	46.400	42.508	173,810
2021-11-19	46.690	48.090	46.200	46.260	42.380	99,920
2021-11-18	47.100	48.500	46.930	47.120	43.167	62,060
2021-11-17	47.480	47.530	45.800	47.090	43.140	119,500
2021-11-16	47.250	47.540	46.510	47.140	43.186	51,320
2021-11-15	47.020	47.690	46.700	47.450	43.470	60,780
2021-11-12	47.620	47.620	46.520	46.730	42.810	21,950
2021-11-11	47.120	47.890	46.500	47.330	43.360	34,620
2021-11-10	47.140	47.610	46.650	47.020	43.076	25,170
2021-11-09	47.390	48.500	46.600	46.850	42.920	101,690
2021-11-08	45.750	47.480	45.540	47.390	43.415	132,040
2021-11-05	46.290	46.460	45.400	45.500	41.683	67,430

← NewerPage 21 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.