O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	39.190	43.000	38.890	42.550	42.550	138,940
2026-04-29	39.320	39.980	38.540	39.430	39.430	87,890
2026-04-28	39.410	39.750	38.060	38.460	38.460	35,230
2026-04-27	39.440	40.120	39.440	39.540	39.540	19,640
2026-04-24	39.350	40.000	39.340	39.440	39.440	4,720
2026-04-23	39.260	40.490	39.230	40.030	40.030	14,580
2026-04-22	39.520	40.250	39.410	39.780	39.780	20,850
2026-04-21	39.220	41.740	39.150	39.400	39.400	93,240
2026-04-20	39.140	40.700	39.130	39.880	39.880	50,490
2026-04-17	40.100	40.620	39.670	39.770	39.770	10,300
2026-04-16	39.620	40.870	38.870	40.050	40.050	65,740
2026-04-15	38.950	39.550	38.830	39.190	39.190	28,440
2026-04-14	39.020	39.850	38.810	39.260	39.260	23,310
2026-04-13	39.620	39.680	38.540	39.010	39.010	27,660
2026-04-10	39.680	40.320	39.420	39.900	39.900	11,650
2026-04-09	39.500	39.790	39.310	39.540	39.540	98,140
2026-04-08	39.020	39.990	39.020	39.510	39.510	31,360
2026-04-07	39.630	39.630	39.040	39.280	39.280	26,440
2026-04-06	39.040	39.490	39.040	39.330	39.330	16,550
2026-04-03	39.890	40.040	39.030	39.370	39.370	20,150
2026-04-02	39.910	40.760	39.910	40.070	40.070	9,450
2026-04-01	38.280	40.990	38.280	40.430	40.430	71,910
2026-03-31	37.880	38.610	37.870	38.450	38.450	18,830
2026-03-30	37.830	38.490	37.830	38.250	38.250	50,610
2026-03-27	38.650	39.010	37.940	38.320	38.320	27,360
2026-03-26	38.820	39.020	38.190	38.510	38.510	52,430
2026-03-25	39.770	39.880	39.380	39.440	39.440	29,500
2026-03-24	39.530	39.900	38.730	39.880	39.880	45,390
2026-03-23	40.220	41.000	38.170	39.940	39.940	183,460
2026-03-20	40.250	40.820	40.210	40.210	40.210	37,200
2026-03-19	41.010	41.300	40.700	40.820	40.820	26,560
2026-03-18	41.660	41.660	41.000	41.010	41.010	10,910
2026-03-17	40.000	42.660	40.000	41.170	41.170	116,380
2026-03-16	39.830	40.890	39.830	40.060	40.060	19,950
2026-03-13	40.060	41.250	39.840	40.490	40.490	100,900
2026-03-12	39.990	41.000	39.710	40.030	40.030	87,070
2026-03-11	39.680	42.100	39.680	40.610	40.610	61,380
2026-03-10	39.950	40.410	39.950	40.000	40.000	11,330
2026-03-09	39.350	40.890	39.100	39.950	39.950	53,970
2026-03-06	40.580	41.650	40.020	40.040	40.040	33,270
2026-03-05	39.260	40.480	39.200	39.770	39.770	23,470
2026-03-04	39.380	40.490	39.380	39.760	39.760	22,820
2026-03-03	39.360	40.580	39.340	39.690	39.690	25,480
2026-03-02	39.810	40.630	39.020	39.930	39.930	58,070
2026-02-27	39.670	40.500	39.500	40.440	40.440	39,580
2026-02-26	39.260	39.990	39.260	39.770	39.770	16,880
2026-02-25	38.840	40.500	38.840	39.680	39.680	49,430
2026-02-24	39.060	39.600	38.710	39.080	39.080	86,000
2026-02-20	39.300	39.360	38.640	39.050	39.050	27,020
2026-02-19	38.490	39.390	38.080	39.100	39.100	54,120
2026-02-18	37.790	38.800	37.520	38.410	38.410	85,190
2026-02-17	37.850	38.340	37.760	38.000	38.000	24,470
2026-02-16	36.900	38.370	36.770	37.840	37.840	101,540
2026-02-13	37.170	37.720	37.010	37.040	37.040	12,800
2026-02-12	37.950	38.000	37.160	37.160	37.160	21,680
2026-02-11	37.490	37.490	37.020	37.130	37.130	10,170
2026-02-10	36.930	38.000	36.490	37.490	37.490	42,420
2026-02-09	37.900	38.480	36.400	36.540	36.540	64,930
2026-02-06	36.070	37.500	36.040	37.500	37.500	39,610
2026-02-05	36.750	36.870	36.100	36.100	36.100	22,950

← NewerPage 3 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.