O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	30.910	33.530	30.770	33.290	33.290	70,140
2025-11-05	30.870	31.430	30.870	31.000	31.000	37,270
2025-11-03	31.010	31.410	31.010	31.180	31.180	1,860
2025-11-01	31.070	31.070	31.000	31.000	31.000	12,140
2025-10-31	30.500	31.590	30.500	31.060	31.060	9,290
2025-10-30	31.040	32.280	31.000	31.050	31.050	17,540
2025-10-29	29.890	31.490	28.940	31.400	31.400	72,050
2025-10-28	29.540	31.200	28.900	28.960	28.960	14,320
2025-10-27	30.520	30.570	28.800	28.810	28.810	18,240
2025-10-24	29.780	30.790	29.400	30.050	30.050	21,900
2025-10-23	30.620	31.150	29.720	29.930	29.930	14,910
2025-10-22	31.520	32.140	30.500	30.620	30.620	33,900
2025-10-21	32.110	32.440	31.310	31.310	31.310	29,790
2025-10-20	32.280	33.100	31.100	32.960	32.960	124,980
2025-10-17	32.300	33.040	32.290	32.350	32.350	27,660
2025-10-16	33.200	33.270	32.090	32.200	32.200	167,210
2025-10-15	32.520	33.350	32.250	33.000	33.000	158,620
2025-10-14	30.900	33.760	29.900	33.010	33.010	734,290
2025-10-13	27.890	30.720	27.890	30.720	30.720	184,030
2025-10-10	27.110	28.170	27.110	28.000	28.000	121,550
2025-10-09	26.280	27.580	26.200	27.140	27.140	145,030
2025-10-08	27.750	28.200	27.010	27.030	27.030	32,180
2025-10-07	28.580	28.580	27.960	28.040	28.040	12,040
2025-10-06	27.820	29.120	27.410	27.740	27.740	87,680
2025-10-03	28.640	28.640	27.890	27.920	27.920	43,360
2025-10-02	30.990	30.990	28.150	28.630	28.630	128,630
2025-10-01	30.100	30.910	29.650	29.650	29.650	76,230
2025-09-30	29.960	30.260	29.960	30.250	30.250	16,890
2025-09-29	30.220	30.560	30.190	30.200	30.200	23,590
2025-09-26	30.020	30.260	29.440	30.200	30.200	70,590
2025-09-25	29.060	30.500	28.840	30.020	30.020	53,580
2025-09-24	28.920	29.280	28.020	29.060	29.060	29,330
2025-09-23	29.150	29.910	29.150	29.750	29.750	12,610
2025-09-22	30.000	30.810	29.000	29.030	29.030	63,620
2025-09-19	30.060	31.000	30.000	30.000	30.000	27,180
2025-09-18	30.800	30.840	30.060	30.060	30.060	41,270
2025-09-17	31.500	31.500	30.280	30.860	30.860	67,990
2025-09-16	30.990	31.340	30.660	31.240	31.240	60,860
2025-09-15	31.340	31.720	31.100	31.220	31.220	35,160
2025-09-12	33.130	33.670	31.870	32.000	32.000	70,120
2025-09-11	33.160	33.960	33.160	33.240	33.240	42,510
2025-09-10	32.900	34.000	32.800	33.160	33.160	149,200
2025-09-09	31.710	35.040	31.710	32.640	32.640	343,590
2025-09-08	31.370	32.200	31.370	32.020	32.020	37,560
2025-09-05	30.300	33.000	30.010	32.200	32.200	320,540
2025-09-04	30.150	30.580	30.000	30.340	30.340	53,230
2025-09-03	29.930	30.290	29.930	30.020	30.020	54,540
2025-09-02	29.800	30.800	29.640	30.000	30.000	133,020
2025-09-01	30.090	31.110	29.160	29.860	29.860	289,420
2025-08-29	30.680	30.840	30.010	30.120	30.120	49,760
2025-08-28	31.000	31.240	29.880	30.880	30.880	192,940
2025-08-27	35.210	35.210	30.630	30.950	30.950	1,176,760
2025-08-26	28.780	29.130	28.690	28.890	28.890	10,570
2025-08-25	28.700	28.920	28.120	28.730	28.730	25,260
2025-08-22	29.180	29.180	28.420	28.820	28.820	36,480
2025-08-21	29.620	30.080	29.130	29.230	29.230	23,320
2025-08-20	28.780	30.250	28.780	29.500	29.500	358,040
2025-08-19	28.530	29.190	28.310	28.810	28.810	47,730
2025-08-18	28.180	28.750	27.840	28.300	28.300	28,000
2025-08-15	28.800	28.880	27.970	28.290	28.290	52,970

← NewerPage 5 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.