O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	28.800	28.880	27.970	28.290	28.290	52,970
2025-08-14	29.350	29.520	28.310	28.840	28.840	144,220
2025-08-13	29.550	29.660	29.230	29.620	29.620	13,770
2025-08-12	29.760	29.920	29.230	29.550	29.550	40,060
2025-08-11	29.830	30.270	29.610	29.930	29.930	89,160
2025-08-08	28.820	29.850	28.820	29.600	29.600	84,760
2025-08-07	29.470	29.900	28.440	29.230	29.230	213,210
2025-08-06	28.620	29.970	28.620	29.280	29.280	383,170
2025-08-05	29.100	29.130	28.500	28.620	28.620	46,760
2025-08-04	27.730	29.240	27.730	28.370	28.370	88,600
2025-08-01	28.160	28.820	27.840	28.210	28.210	56,890
2025-07-31	28.810	28.820	28.080	28.160	28.160	16,560
2025-07-30	28.430	28.520	28.030	28.070	28.070	13,080
2025-07-29	27.850	29.290	27.280	28.280	28.280	43,030
2025-07-28	27.950	28.330	27.090	27.680	27.680	19,610
2025-07-25	28.290	28.690	28.020	28.160	28.160	24,560
2025-07-24	28.540	28.680	27.840	28.490	28.490	72,880
2025-07-23	28.640	28.800	28.420	28.440	28.440	10,240
2025-07-22	28.510	29.060	28.360	28.400	28.400	51,100
2025-07-21	28.550	29.040	28.220	28.760	28.760	57,780
2025-07-18	28.020	29.350	28.010	28.880	28.880	83,820
2025-07-17	27.940	28.900	27.910	27.990	27.990	39,980
2025-07-16	27.210	28.040	27.210	27.710	27.710	29,440
2025-07-15	27.490	28.740	27.180	27.800	27.800	137,300
2025-07-14	26.270	26.600	26.180	26.510	26.510	8,380
2025-07-11	26.880	26.880	26.240	26.670	26.670	43,250
2025-07-10	26.850	27.220	26.830	26.890	26.890	9,670
2025-07-09	26.930	26.930	26.620	26.730	26.730	41,240
2025-07-08	26.870	26.990	26.570	26.900	26.900	31,480
2025-07-07	26.900	27.190	26.760	26.770	26.770	15,080
2025-07-04	27.220	27.230	26.900	27.040	27.040	8,650
2025-07-03	27.230	27.230	27.010	27.130	27.130	17,870
2025-07-02	27.240	27.340	27.120	27.140	27.140	6,070
2025-07-01	27.460	27.570	27.210	27.370	27.370	20,680
2025-06-30	27.120	27.530	26.890	27.520	27.520	61,450
2025-06-27	27.010	27.530	26.790	26.980	26.980	23,990
2025-06-26	26.970	27.860	26.850	27.080	27.080	199,120
2025-06-25	26.780	27.010	26.740	26.810	26.810	23,200
2025-06-24	26.910	27.170	26.790	26.810	26.810	13,860
2025-06-23	27.100	27.330	26.610	26.900	26.900	52,920
2025-06-20	27.460	27.580	27.130	27.350	27.350	17,310
2025-06-19	27.100	27.560	27.020	27.560	27.560	30,030
2025-06-18	27.110	27.210	26.830	27.170	27.170	15,270
2025-06-17	27.130	27.180	26.760	27.170	27.170	8,100
2025-06-16	27.190	27.240	27.010	27.160	27.160	24,590
2025-06-13	27.210	27.320	27.070	27.190	27.190	9,240
2025-06-11	27.100	27.350	27.100	27.330	27.330	23,820
2025-06-10	27.610	27.610	27.200	27.220	27.220	30,480
2025-06-09	27.730	27.840	27.330	27.540	27.540	14,760
2025-06-06	28.240	28.950	27.830	28.010	28.010	51,980
2025-06-05	27.980	28.880	27.870	28.340	28.340	14,660
2025-06-04	27.980	28.300	27.850	28.000	28.000	17,550
2025-06-03	27.990	28.500	27.520	27.950	27.950	37,110
2025-06-02	27.620	27.990	27.580	27.820	27.820	15,490
2025-05-30	28.240	28.630	27.680	28.020	28.020	24,490
2025-05-29	28.080	29.290	27.860	28.230	28.230	56,030
2025-05-28	27.840	28.590	27.840	28.100	28.100	51,140
2025-05-27	27.990	27.990	27.560	27.770	27.770	39,850
2025-05-26	28.400	28.400	27.530	27.660	27.660	85,490
2025-05-23	28.710	28.820	28.420	28.440	28.440	33,910

← NewerPage 6 of 22 · 1,271 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.