O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	29.060	29.120	28.470	28.800	28.800	53,430
2025-05-21	29.620	30.000	29.110	29.570	29.570	53,490
2025-05-20	29.950	29.990	29.170	29.330	29.330	38,430
2025-05-19	28.800	30.380	28.710	29.780	29.780	277,700
2025-05-16	28.950	28.990	28.530	28.730	28.730	30,290
2025-05-15	29.130	29.240	28.750	28.900	28.900	11,850
2025-05-14	29.090	29.420	28.890	29.120	29.120	34,980
2025-05-13	29.640	30.430	29.080	29.260	29.260	227,230
2025-05-12	29.890	29.890	29.510	29.530	29.530	64,630
2025-05-08	31.250	31.250	29.050	29.170	29.170	59,590
2025-05-07	28.800	29.140	28.670	28.950	28.950	16,420
2025-05-06	28.930	29.150	28.460	28.890	28.890	40,190
2025-05-05	29.750	29.750	28.190	28.460	28.460	90,490
2025-05-02	30.120	30.120	29.000	29.020	29.020	74,810
2025-04-30	30.400	30.440	29.440	29.630	29.630	99,680
2025-04-29	30.560	30.700	30.400	30.410	30.410	73,650
2025-04-28	30.570	31.100	30.410	30.410	30.410	63,200
2025-04-25	30.710	30.860	30.370	30.390	30.390	90,500
2025-04-24	30.640	30.880	30.630	30.630	30.630	36,430
2025-04-23	30.640	31.130	30.450	30.630	30.630	22,860
2025-04-22	30.840	31.170	30.630	30.890	30.890	44,790
2025-04-21	31.180	31.180	30.420	30.760	30.760	59,100
2025-04-18	31.130	31.200	30.110	30.380	30.380	43,020
2025-04-17	30.630	31.300	30.630	30.670	30.670	73,880
2025-04-16	30.540	32.000	30.510	30.810	30.810	132,630
2025-04-15	30.700	31.080	30.390	30.530	30.530	11,430
2025-04-14	30.500	32.600	30.000	30.500	30.500	301,470
2025-04-11	31.350	31.350	30.460	30.500	30.500	79,560
2025-04-10	30.560	31.450	30.190	30.420	30.420	64,460
2025-04-09	30.400	30.700	28.530	29.360	29.360	85,960
2025-04-08	30.060	30.930	30.060	30.480	30.480	37,730
2025-04-07	30.350	30.840	29.030	30.010	30.010	80,140
2025-04-04	32.500	32.620	29.990	30.310	30.310	160,230
2025-04-03	32.200	33.640	31.670	31.670	31.670	233,700
2025-04-02	32.080	32.520	31.430	32.200	32.200	66,060
2025-04-01	34.800	35.160	31.260	32.070	32.070	1,024,770
2025-03-31	30.560	31.150	29.350	29.610	29.610	135,650
2025-03-28	31.100	32.190	29.100	29.850	29.850	339,170
2025-03-27	31.300	33.120	30.180	31.630	31.630	402,810
2025-03-26	33.500	33.500	31.240	32.090	32.090	194,540
2025-03-25	34.870	36.970	32.510	32.700	32.700	2,129,730
2025-03-24	34.000	34.000	32.320	32.650	32.650	151,820
2025-03-21	33.560	33.950	33.130	33.210	33.210	68,530
2025-03-20	33.700	33.780	33.480	33.510	33.510	76,360
2025-03-19	33.250	33.680	32.970	33.420	33.420	57,910
2025-03-18	33.330	34.590	33.020	33.170	33.170	97,050
2025-03-17	33.830	34.890	32.940	33.550	33.550	131,930
2025-03-14	33.610	33.980	32.690	33.810	33.810	64,420
2025-03-13	33.360	33.630	32.490	33.100	33.100	96,710
2025-03-12	34.000	34.170	33.150	33.800	33.800	95,510
2025-03-11	34.050	35.000	33.800	34.210	34.210	121,080
2025-03-10	33.970	35.000	33.810	34.050	34.050	329,050
2025-03-07	33.350	34.340	32.730	32.910	32.910	263,070
2025-03-06	34.500	34.590	32.340	33.670	33.670	368,320
2025-03-05	33.500	35.800	33.500	34.220	34.220	2,361,070
2025-03-04	28.770	34.900	28.770	32.820	32.820	3,080,100
2025-03-03	28.820	29.080	28.420	28.720	28.720	48,130
2025-02-28	28.500	29.690	28.080	28.750	28.750	132,280
2025-02-27	29.080	29.820	27.890	28.820	28.820	137,410
2025-02-26	30.600	31.270	28.640	29.000	29.000	244,790

← NewerPage 7 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.