Farmsintez OAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	8.980	9.065	8.415	8.595	8.595	40,506,700
2023-04-10	8.490	9.225	8.400	8.815	8.815	154,744,300
2023-04-07	8.665	8.665	8.370	8.470	8.470	13,581,600
2023-04-06	8.725	8.840	8.505	8.575	8.575	18,317,000
2023-04-05	8.800	8.835	8.285	8.680	8.680	43,503,100
2023-04-04	9.040	9.230	8.745	8.800	8.800	50,967,300
2023-04-03	8.620	9.200	8.520	8.935	8.935	179,306,600
2023-03-31	7.510	8.840	7.450	8.480	8.480	364,835,400
2023-03-30	7.445	7.615	7.235	7.490	7.490	69,997,400
2023-03-29	7.340	7.400	7.070	7.320	7.320	27,109,200
2023-03-28	7.170	7.600	7.115	7.330	7.330	108,056,800
2023-03-27	6.750	7.150	6.730	7.020	7.020	53,883,000
2023-03-24	6.875	6.920	6.675	6.715	6.715	15,196,500
2023-03-23	6.540	6.985	6.470	6.800	6.800	40,423,800
2023-03-22	6.485	6.545	6.420	6.515	6.515	6,895,600
2023-03-21	6.520	6.590	6.450	6.480	6.480	6,372,400
2023-03-20	6.530	6.605	6.475	6.535	6.535	7,031,500
2023-03-17	6.520	6.585	6.465	6.470	6.470	5,784,100
2023-03-16	6.560	6.615	6.400	6.525	6.525	8,856,100
2023-03-15	6.695	6.705	6.525	6.555	6.555	4,945,400
2023-03-14	6.675	6.720	6.630	6.675	6.675	2,544,400
2023-03-13	6.795	6.810	6.570	6.660	6.660	8,663,300
2023-03-10	6.765	6.785	6.670	6.730	6.730	6,907,800
2023-03-09	6.865	6.890	6.750	6.785	6.785	9,197,700
2023-03-07	6.830	7.040	6.695	6.840	6.840	25,748,400
2023-03-06	6.820	6.885	6.765	6.825	6.825	10,247,100
2023-03-03	6.595	6.920	6.595	6.750	6.750	43,505,000
2023-03-02	6.690	7.080	6.460	6.620	6.620	79,060,000
2023-03-01	6.515	6.730	6.490	6.655	6.655	25,534,700
2023-02-28	6.530	6.620	6.460	6.530	6.530	10,942,000
2023-02-27	6.400	6.545	6.400	6.495	6.495	3,861,100
2023-02-24	6.390	6.595	6.370	6.455	6.455	7,467,100
2023-02-22	6.545	6.575	6.375	6.390	6.390	5,653,300
2023-02-21	6.350	6.785	6.335	6.510	6.510	25,327,300
2023-02-20	6.380	6.445	6.220	6.300	6.300	7,389,100
2023-02-17	6.750	6.750	6.340	6.370	6.370	14,510,700
2023-02-16	6.015	6.920	6.015	6.560	6.560	76,448,300
2023-02-15	6.645	6.675	5.900	6.015	6.015	21,900,800
2023-02-14	6.920	6.965	6.520	6.700	6.700	11,238,400
2023-02-13	6.900	7.025	6.785	6.900	6.900	9,732,800
2023-02-10	6.835	7.100	6.740	6.835	6.835	17,180,200
2023-02-09	6.930	7.100	6.815	6.835	6.835	12,896,600
2023-02-08	7.160	7.165	6.805	6.920	6.920	19,876,400
2023-02-07	6.850	7.290	6.810	7.050	7.050	89,237,500
2023-02-06	6.795	6.950	6.740	6.825	6.825	11,457,600
2023-02-03	6.880	6.880	6.665	6.740	6.740	9,948,200
2023-02-02	6.985	7.085	6.725	6.815	6.815	21,084,900
2023-02-01	6.665	7.370	6.560	6.925	6.925	182,469,600
2023-01-31	6.615	6.765	6.450	6.600	6.600	20,059,200
2023-01-30	6.630	6.650	6.540	6.560	6.560	6,477,300
2023-01-27	6.700	6.780	6.510	6.585	6.585	16,491,700
2023-01-26	6.660	6.930	6.555	6.660	6.660	39,431,100
2023-01-25	6.805	6.830	6.615	6.660	6.660	10,361,200
2023-01-24	6.810	6.910	6.705	6.780	6.780	13,709,300
2023-01-23	6.775	7.140	6.480	6.810	6.810	43,113,200
2023-01-20	6.780	6.900	6.520	6.685	6.685	18,010,100
2023-01-19	6.905	7.080	6.400	6.770	6.770	26,666,200
2023-01-18	6.900	7.145	6.815	6.905	6.905	36,327,600
2023-01-17	7.195	7.195	6.670	6.790	6.790	42,735,500
2023-01-16	6.890	7.375	6.730	7.085	7.085	149,440,400

← NewerPage 16 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.