O'Key Group SA DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	30.700	31.260	30.240	30.480	30.480	109,240
2025-02-24	30.220	30.620	30.110	30.190	30.190	89,050
2025-02-21	29.940	30.900	29.830	29.920	29.920	101,970
2025-02-20	30.270	30.860	29.350	30.060	30.060	89,670
2025-02-19	29.490	30.200	29.220	29.990	29.990	48,710
2025-02-18	31.290	31.290	29.650	29.900	29.900	131,300
2025-02-17	29.380	31.000	29.130	30.200	30.200	370,330
2025-02-14	29.310	29.760	28.010	28.640	28.640	351,970
2025-02-13	28.570	29.640	28.300	29.080	29.080	203,320
2025-02-12	28.120	28.440	28.010	28.100	28.100	49,580
2025-02-11	27.880	28.130	27.600	27.980	27.980	49,020
2025-02-10	28.270	28.570	27.690	28.150	28.150	85,840
2025-02-07	28.270	28.880	28.020	28.330	28.330	137,080
2025-02-06	28.020	28.430	27.630	28.350	28.350	86,360
2025-02-05	28.000	28.360	27.070	27.700	27.700	114,850
2025-02-04	27.110	27.960	26.920	27.630	27.630	93,200
2025-02-03	27.470	27.720	26.720	27.070	27.070	76,820
2025-01-31	27.700	29.110	27.380	27.580	27.580	436,270
2025-01-30	27.330	27.400	27.030	27.280	27.280	63,320
2025-01-29	27.310	27.780	26.920	27.200	27.200	68,310
2025-01-28	27.050	27.800	26.590	27.320	27.320	108,150
2025-01-27	28.000	28.060	26.750	27.060	27.060	211,980
2025-01-24	28.880	29.500	27.410	27.880	27.880	329,870
2025-01-23	30.500	30.500	28.880	28.880	28.880	41,390
2025-01-22	29.400	29.850	28.590	29.110	29.110	65,100
2025-01-21	29.410	29.410	28.530	29.310	29.310	103,340
2025-01-20	29.370	30.090	28.440	29.410	29.410	140,690
2025-01-17	29.320	29.990	28.430	29.510	29.510	146,020
2025-01-16	29.500	30.230	29.030	29.370	29.370	189,290
2025-01-15	28.800	30.510	28.760	29.250	29.250	234,030
2025-01-14	28.380	28.760	28.000	28.610	28.610	134,620
2025-01-13	28.600	29.100	28.010	28.440	28.440	212,840
2025-01-10	30.860	30.860	27.310	28.830	28.830	635,650
2025-01-09	29.480	32.000	29.230	30.860	30.860	482,360
2025-01-08	28.550	29.480	27.720	29.480	29.480	286,360
2025-01-06	29.840	29.900	28.060	29.200	29.200	268,440
2025-01-03	31.550	31.550	29.510	30.400	30.400	531,280
2024-12-30	31.100	34.000	30.590	32.420	32.420	4,716,420
2024-12-28	27.260	34.900	26.510	30.090	30.090	6,568,260
2024-12-27	27.450	30.500	25.530	27.650	27.650	3,170,160
2024-12-26	22.600	29.600	22.600	27.460	27.460	4,297,290
2024-12-25	21.240	25.000	21.240	22.660	22.660	1,953,380
2024-12-24	21.120	21.690	20.680	21.240	21.240	256,710
2024-12-23	21.260	22.210	20.630	20.910	20.910	261,660
2024-12-20	20.000	21.400	19.500	21.210	21.210	216,060
2024-12-19	19.810	20.130	19.370	19.960	19.960	106,420
2024-12-18	19.800	19.980	19.280	19.790	19.790	127,000
2024-12-17	20.820	20.820	19.600	19.630	19.630	155,080
2024-12-16	21.800	21.800	20.210	20.820	20.820	159,100
2024-12-13	21.830	21.880	21.580	21.850	21.850	73,480
2024-12-12	22.370	22.740	21.800	21.850	21.850	76,150
2024-12-11	22.410	22.540	22.200	22.370	22.370	44,450
2024-12-10	22.570	22.650	21.950	22.410	22.410	168,050
2024-12-09	22.250	22.590	22.240	22.500	22.500	62,990
2024-12-06	22.160	22.630	22.150	22.250	22.250	40,860
2024-12-05	22.050	22.830	21.620	22.440	22.440	136,530
2024-12-04	22.490	23.290	21.830	22.120	22.120	113,450
2024-12-03	23.300	23.300	22.260	22.490	22.490	135,310
2024-12-02	22.810	25.510	22.400	23.220	23.220	190,390
2024-11-29	23.150	23.500	22.580	23.030	23.030	173,580

← NewerPage 8 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.