O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	37.490	37.500	36.780	37.000	37.000	17,680
2026-02-03	35.600	37.800	35.560	37.090	37.090	87,900
2026-02-02	36.160	36.440	35.900	36.070	36.070	14,470
2026-01-30	36.740	36.740	35.730	36.150	36.150	25,880
2026-01-29	36.380	36.670	36.240	36.250	36.250	22,710
2026-01-28	36.010	36.700	36.010	36.380	36.380	26,440
2026-01-27	35.870	36.710	35.870	36.280	36.280	59,750
2026-01-26	36.520	36.800	35.000	35.680	35.680	66,190
2026-01-23	36.990	36.990	36.410	36.550	36.550	9,270
2026-01-22	36.530	36.800	36.110	36.510	36.510	16,080
2026-01-21	36.630	36.750	36.100	36.510	36.510	24,100
2026-01-20	36.670	37.090	36.290	36.690	36.690	31,170
2026-01-19	37.800	37.800	36.000	36.480	36.480	322,300
2026-01-16	37.080	39.000	37.000	37.710	37.710	219,670
2026-01-15	35.990	38.500	35.610	37.100	37.100	229,640
2026-01-14	35.040	38.000	35.040	36.020	36.020	238,100
2026-01-13	35.250	35.790	34.990	35.000	35.000	76,710
2026-01-12	35.180	35.790	35.120	35.170	35.170	23,130
2026-01-09	34.910	35.660	34.900	35.180	35.180	33,020
2026-01-08	33.990	35.900	33.990	34.810	34.810	123,940
2026-01-06	34.610	35.290	33.830	33.940	33.940	25,930
2026-01-05	33.390	35.370	33.390	34.920	34.920	76,250
2025-12-30	34.570	34.610	33.880	33.970	33.970	13,920
2025-12-29	33.380	34.960	33.350	34.510	34.510	68,890
2025-12-26	33.510	34.000	33.020	33.550	33.550	40,120
2025-12-25	33.710	33.850	33.700	33.710	33.710	16,300
2025-12-24	33.700	34.000	33.700	33.800	33.800	36,270
2025-12-23	33.700	34.340	33.700	33.720	33.720	13,380
2025-12-22	33.720	33.760	33.700	33.700	33.700	39,830
2025-12-19	33.790	34.490	33.500	33.700	33.700	65,060
2025-12-18	32.500	33.900	31.650	33.700	33.700	165,740
2025-12-17	32.720	33.440	32.400	32.690	32.690	31,360
2025-12-16	33.010	33.890	32.810	32.860	32.860	5,250
2025-12-15	31.880	34.680	31.530	33.050	33.050	77,480
2025-12-12	33.840	33.860	31.100	32.520	32.520	75,170
2025-12-11	33.020	33.500	32.080	32.930	32.930	38,810
2025-12-10	33.020	33.670	33.020	33.270	33.270	7,260
2025-12-09	33.220	33.700	33.100	33.170	33.170	11,400
2025-12-08	33.530	35.040	33.000	33.370	33.370	190,950
2025-12-05	33.000	35.000	33.000	33.520	33.520	91,320
2025-12-04	33.010	33.420	33.000	33.060	33.060	5,020
2025-12-03	33.160	33.460	33.000	33.010	33.010	20,390
2025-12-02	32.620	33.940	32.430	33.160	33.160	65,740
2025-12-01	32.360	32.640	32.350	32.620	32.620	15,600
2025-11-28	32.540	32.620	32.110	32.450	32.450	7,100
2025-11-27	33.040	33.100	32.230	32.800	32.800	10,260
2025-11-26	33.200	33.890	33.010	33.200	33.200	84,570
2025-11-25	33.030	34.300	32.160	33.380	33.380	212,560
2025-11-24	26.080	33.410	26.080	33.030	33.030	78,820
2025-11-21	33.000	33.150	33.000	33.000	33.000	32,670
2025-11-20	32.500	33.050	32.020	33.020	33.020	31,580
2025-11-19	31.330	33.300	31.330	33.030	33.030	68,230
2025-11-18	31.330	32.500	31.330	31.970	31.970	24,900
2025-11-17	32.080	32.280	31.100	31.800	31.800	16,520
2025-11-14	33.000	33.120	32.050	32.490	32.490	30,870
2025-11-13	33.080	33.380	33.010	33.020	33.020	7,670
2025-11-12	33.030	33.890	33.000	33.210	33.210	15,590
2025-11-11	33.000	33.690	32.030	33.150	33.150	78,870
2025-11-10	32.160	33.890	32.160	33.520	33.520	73,660
2025-11-07	33.290	33.900	31.420	32.160	32.160	105,400

← NewerPage 4 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.