O'Key Group SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 52.020 | 56.390 | 52.000 | 55.370 | 55.370 | 159,300 |
| 2026-10-16 | 51.060 | 53.000 | 49.610 | 52.010 | 52.010 | 170,280 |
| 2026-10-15 | 51.050 | 51.300 | 49.970 | 50.620 | 50.620 | 249,460 |
| 2026-10-14 | 52.940 | 52.940 | 51.050 | 51.290 | 51.290 | 39,580 |
| 2026-10-13 | 50.990 | 52.800 | 50.000 | 52.260 | 52.260 | 73,780 |
| 2026-10-12 | 48.810 | 51.000 | 48.150 | 49.610 | 49.610 | 53,060 |
| 2026-10-09 | 47.790 | 48.870 | 47.790 | 48.470 | 48.470 | 20,260 |
| 2026-10-08 | 47.810 | 48.200 | 47.000 | 47.920 | 47.920 | 10,560 |
| 2026-10-07 | 47.570 | 48.790 | 47.490 | 47.820 | 47.820 | 9,080 |
| 2026-10-06 | 48.160 | 48.940 | 47.010 | 47.670 | 47.670 | 10,660 |
| 2026-10-05 | 48.290 | 48.960 | 47.880 | 48.160 | 48.160 | 20,550 |
| 2026-10-02 | 48.300 | 48.310 | 47.680 | 47.840 | 47.840 | 3,340 |
| 2026-10-01 | 47.900 | 48.310 | 46.680 | 47.670 | 47.670 | 28,030 |
| 2026-09-30 | 49.500 | 49.500 | 46.120 | 48.270 | 48.270 | 53,970 |
| 2026-09-29 | 49.450 | 49.450 | 48.480 | 49.130 | 49.130 | 31,100 |
| 2026-09-28 | 51.280 | 52.950 | 49.320 | 49.650 | 49.650 | 24,000 |
| 2026-09-25 | 49.050 | 54.590 | 49.050 | 50.460 | 50.460 | 53,980 |
| 2026-09-24 | 49.000 | 50.020 | 48.660 | 49.110 | 49.110 | 10,340 |
| 2026-09-23 | 49.300 | 50.200 | 49.010 | 49.600 | 49.600 | 8,060 |
| 2026-09-22 | 49.510 | 50.290 | 49.500 | 49.770 | 49.770 | 13,760 |
| 2026-09-21 | 49.720 | 51.120 | 47.000 | 49.900 | 49.900 | 53,430 |
Page 1 of 1 · 21 trading days
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.