O'Key Group SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 22.150 | 23.550 | 22.140 | 22.690 | 22.690 | 199,380 |
| 2024-11-27 | 22.830 | 23.120 | 21.630 | 21.970 | 21.970 | 216,640 |
| 2024-11-26 | 23.150 | 24.110 | 22.510 | 22.660 | 22.660 | 157,590 |
| 2024-11-25 | 23.930 | 24.330 | 23.150 | 23.380 | 23.380 | 234,510 |
| 2024-11-22 | 24.650 | 24.950 | 23.500 | 23.510 | 23.510 | 321,110 |
| 2024-11-21 | 23.610 | 27.500 | 23.430 | 24.620 | 24.620 | 2,073,870 |
| 2024-11-20 | 23.520 | 23.960 | 23.120 | 23.130 | 23.130 | 52,960 |
| 2024-11-19 | 24.380 | 24.690 | 23.600 | 23.640 | 23.640 | 52,870 |
| 2024-11-18 | 24.590 | 24.710 | 23.800 | 24.380 | 24.380 | 92,790 |
| 2024-11-15 | 24.320 | 24.590 | 24.250 | 24.560 | 24.560 | 45,780 |
| 2024-11-14 | 24.960 | 24.970 | 24.280 | 24.320 | 24.320 | 52,440 |
| 2024-11-13 | 25.000 | 25.200 | 24.790 | 24.940 | 24.940 | 50,030 |
| 2024-11-12 | 25.210 | 25.320 | 24.920 | 25.000 | 25.000 | 61,060 |
| 2024-11-11 | 24.600 | 25.720 | 24.600 | 25.200 | 25.200 | 175,080 |
| 2024-11-08 | 24.270 | 24.390 | 23.860 | 24.050 | 24.050 | 85,090 |
| 2024-11-07 | 23.930 | 24.430 | 23.830 | 24.070 | 24.070 | 100,250 |
| 2024-11-06 | 24.120 | 25.560 | 23.650 | 23.880 | 23.880 | 140,420 |
| 2024-11-05 | 23.260 | 24.680 | 23.250 | 23.700 | 23.700 | 134,220 |
| 2024-11-02 | 23.610 | 23.670 | 23.110 | 23.160 | 23.160 | 34,300 |
| 2024-11-01 | 23.510 | 24.280 | 23.200 | 23.310 | 23.310 | 131,350 |
| 2024-10-31 | 24.600 | 24.900 | 23.360 | 23.510 | 23.510 | 148,100 |
| 2024-10-30 | 24.250 | 24.630 | 24.160 | 24.570 | 24.570 | 40,120 |
| 2024-10-29 | 24.340 | 24.570 | 24.020 | 24.200 | 24.200 | 40,330 |
| 2024-10-28 | 25.500 | 25.670 | 24.110 | 24.370 | 24.370 | 176,110 |
| 2024-10-25 | 26.400 | 26.780 | 25.290 | 25.520 | 25.520 | 213,620 |
| 2024-10-24 | 26.240 | 26.770 | 26.110 | 26.600 | 26.600 | 80,790 |
| 2024-10-23 | 26.300 | 26.680 | 26.130 | 26.290 | 26.290 | 55,950 |
| 2024-10-22 | 26.940 | 27.070 | 26.340 | 26.470 | 26.470 | 110,570 |
| 2024-10-21 | 26.000 | 26.820 | 25.980 | 26.760 | 26.760 | 75,740 |
| 2024-10-18 | 26.310 | 26.900 | 25.940 | 26.250 | 26.250 | 104,390 |
| 2024-10-17 | 26.500 | 26.680 | 26.150 | 26.310 | 26.310 | 91,380 |
| 2024-10-16 | 26.160 | 26.460 | 25.970 | 26.370 | 26.370 | 100,900 |
| 2024-10-15 | 25.680 | 26.380 | 25.230 | 26.230 | 26.230 | 168,800 |
| 2024-10-14 | 25.210 | 25.870 | 25.200 | 25.720 | 25.720 | 99,950 |
| 2024-10-11 | 25.740 | 26.500 | 25.230 | 25.340 | 25.340 | 246,110 |
| 2024-10-10 | 26.190 | 26.190 | 25.650 | 25.840 | 25.840 | 55,210 |
| 2024-10-09 | 26.200 | 26.200 | 25.410 | 25.710 | 25.710 | 79,100 |
| 2024-10-08 | 24.720 | 26.250 | 24.710 | 25.890 | 25.890 | 469,010 |
| 2024-10-07 | 24.660 | 25.160 | 24.300 | 24.720 | 24.720 | 98,430 |
| 2024-10-04 | 25.060 | 25.180 | 24.300 | 24.660 | 24.660 | 90,420 |
| 2024-10-03 | 24.350 | 25.180 | 24.100 | 24.920 | 24.920 | 139,870 |
| 2024-10-02 | 24.390 | 24.910 | 24.150 | 24.360 | 24.360 | 107,760 |
| 2024-10-01 | 25.000 | 25.000 | 23.980 | 24.400 | 24.400 | 305,100 |
| 2024-09-30 | 25.290 | 25.290 | 24.560 | 25.000 | 25.000 | 224,720 |
| 2024-09-27 | 24.180 | 25.340 | 23.310 | 25.230 | 25.230 | 346,560 |
| 2024-09-26 | 23.740 | 24.800 | 23.400 | 24.180 | 24.180 | 439,020 |
| 2024-09-25 | 23.630 | 24.390 | 23.310 | 23.620 | 23.620 | 506,700 |
| 2024-09-24 | 23.280 | 23.970 | 23.010 | 23.650 | 23.650 | 458,520 |
| 2024-09-23 | 23.370 | 24.030 | 22.880 | 23.000 | 23.000 | 399,310 |
| 2024-09-20 | 23.100 | 23.380 | 22.900 | 23.120 | 23.120 | 132,980 |
| 2024-09-19 | 23.100 | 23.380 | 22.370 | 23.090 | 23.090 | 151,870 |
| 2024-09-18 | 23.330 | 24.190 | 22.780 | 22.920 | 22.920 | 208,080 |
| 2024-09-17 | 23.270 | 23.920 | 23.130 | 23.370 | 23.370 | 157,440 |
| 2024-09-16 | 22.960 | 23.350 | 22.810 | 23.080 | 23.080 | 125,870 |
| 2024-09-13 | 22.250 | 23.190 | 22.250 | 22.920 | 22.920 | 135,120 |
| 2024-09-12 | 22.800 | 22.800 | 22.150 | 22.230 | 22.230 | 113,640 |
| 2024-09-11 | 23.080 | 23.150 | 22.820 | 22.870 | 22.870 | 108,400 |
| 2024-09-10 | 23.240 | 23.490 | 22.910 | 22.950 | 22.950 | 56,140 |
| 2024-09-09 | 22.710 | 23.360 | 22.710 | 23.240 | 23.240 | 125,580 |
| 2024-09-06 | 22.780 | 23.520 | 22.280 | 22.700 | 22.700 | 131,460 |
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.