Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 6.075 | 7.500 | 5.990 | 6.505 | 6.505 | 368,496,200 |
| 2023-01-12 | 6.320 | 6.365 | 5.705 | 5.900 | 5.900 | 80,216,100 |
| 2023-01-11 | 7.700 | 7.940 | 6.185 | 6.300 | 6.300 | 256,637,000 |
| 2023-01-10 | 6.155 | 7.850 | 5.820 | 7.510 | 7.510 | 451,938,800 |
| 2023-01-09 | 4.465 | 6.200 | 4.465 | 6.055 | 6.055 | 241,186,800 |
| 2023-01-06 | 4.445 | 4.565 | 4.340 | 4.445 | 4.445 | 9,428,700 |
| 2023-01-05 | 4.395 | 4.535 | 4.345 | 4.390 | 4.390 | 8,190,500 |
| 2023-01-04 | 4.440 | 4.440 | 4.305 | 4.345 | 4.345 | 2,831,700 |
| 2023-01-03 | 4.225 | 4.530 | 4.215 | 4.360 | 4.360 | 10,007,200 |
| 2022-12-30 | 4.340 | 4.340 | 4.200 | 4.200 | 4.200 | 3,628,600 |
| 2022-12-29 | 4.470 | 4.540 | 4.200 | 4.280 | 4.280 | 8,124,400 |
| 2022-12-28 | 4.600 | 4.670 | 4.350 | 4.405 | 4.405 | 9,232,500 |
| 2022-12-27 | 4.340 | 4.775 | 4.325 | 4.590 | 4.590 | 26,994,100 |
| 2022-12-26 | 4.125 | 4.780 | 4.125 | 4.275 | 4.275 | 49,134,800 |
| 2022-12-23 | 4.480 | 4.545 | 4.105 | 4.115 | 4.115 | 10,946,500 |
| 2022-12-22 | 4.090 | 5.280 | 4.075 | 4.400 | 4.400 | 72,903,400 |
| 2022-12-21 | 4.010 | 4.160 | 4.005 | 4.070 | 4.070 | 2,587,800 |
| 2022-12-20 | 3.900 | 4.120 | 3.900 | 4.020 | 4.020 | 2,870,600 |
| 2022-12-19 | 4.000 | 4.015 | 3.895 | 3.930 | 3.930 | 2,265,800 |
| 2022-12-16 | 4.020 | 4.080 | 3.950 | 4.000 | 4.000 | 1,401,200 |
| 2022-12-15 | 4.130 | 4.145 | 3.965 | 4.015 | 4.015 | 2,464,500 |
| 2022-12-14 | 4.145 | 4.145 | 4.050 | 4.120 | 4.120 | 1,264,800 |
| 2022-12-13 | 4.225 | 4.225 | 4.130 | 4.135 | 4.135 | 998,600 |
| 2022-12-12 | 4.145 | 4.170 | 4.115 | 4.130 | 4.130 | 612,800 |
| 2022-12-09 | 4.165 | 4.175 | 4.080 | 4.130 | 4.130 | 1,507,300 |
| 2022-12-08 | 4.240 | 4.260 | 4.120 | 4.150 | 4.150 | 1,603,100 |
| 2022-12-07 | 4.265 | 4.270 | 4.220 | 4.240 | 4.240 | 814,000 |
| 2022-12-06 | 4.280 | 4.300 | 4.250 | 4.260 | 4.260 | 902,200 |
| 2022-12-05 | 4.240 | 4.285 | 4.240 | 4.270 | 4.270 | 518,000 |
| 2022-12-02 | 4.290 | 4.310 | 4.230 | 4.240 | 4.240 | 756,200 |
| 2022-12-01 | 4.280 | 4.340 | 4.260 | 4.280 | 4.280 | 1,009,700 |
| 2022-11-30 | 4.270 | 4.295 | 4.200 | 4.260 | 4.260 | 1,272,500 |
| 2022-11-29 | 4.295 | 4.345 | 4.255 | 4.270 | 4.270 | 1,278,300 |
| 2022-11-28 | 4.270 | 4.305 | 4.235 | 4.290 | 4.290 | 709,200 |
| 2022-11-25 | 4.340 | 4.340 | 4.225 | 4.265 | 4.265 | 1,122,700 |
| 2022-11-24 | 4.335 | 4.410 | 4.260 | 4.310 | 4.310 | 1,929,700 |
| 2022-11-23 | 4.300 | 4.340 | 4.275 | 4.315 | 4.315 | 816,900 |
| 2022-11-22 | 4.315 | 4.355 | 4.255 | 4.290 | 4.290 | 1,182,900 |
| 2022-11-21 | 4.325 | 4.400 | 4.220 | 4.300 | 4.300 | 2,081,300 |
| 2022-11-18 | 4.345 | 4.450 | 4.285 | 4.300 | 4.300 | 1,615,600 |
| 2022-11-17 | 4.400 | 4.405 | 4.300 | 4.330 | 4.330 | 1,096,300 |
| 2022-11-16 | 4.245 | 4.490 | 4.155 | 4.390 | 4.390 | 3,473,100 |
| 2022-11-15 | 4.385 | 4.390 | 4.260 | 4.295 | 4.295 | 1,157,100 |
| 2022-11-14 | 4.350 | 4.400 | 4.335 | 4.355 | 4.355 | 1,100,400 |
| 2022-11-11 | 4.490 | 4.490 | 4.300 | 4.320 | 4.320 | 2,300,900 |
| 2022-11-10 | 4.225 | 4.500 | 4.200 | 4.350 | 4.350 | 5,288,100 |
| 2022-11-09 | 4.375 | 4.480 | 4.200 | 4.225 | 4.225 | 4,693,400 |
| 2022-11-08 | 4.495 | 4.850 | 4.280 | 4.350 | 4.350 | 18,600,400 |
| 2022-11-07 | 4.035 | 4.760 | 4.035 | 4.495 | 4.495 | 16,227,600 |
| 2022-11-03 | 4.100 | 4.115 | 3.965 | 4.025 | 4.025 | 2,184,000 |
| 2022-11-02 | 4.165 | 4.350 | 4.105 | 4.130 | 4.130 | 4,930,100 |
| 2022-11-01 | 4.115 | 4.190 | 4.095 | 4.135 | 4.135 | 1,390,700 |
| 2022-10-31 | 4.140 | 4.195 | 4.050 | 4.110 | 4.110 | 1,756,400 |
| 2022-10-28 | 3.980 | 4.250 | 3.935 | 4.130 | 4.130 | 10,016,800 |
| 2022-10-27 | 3.940 | 4.105 | 3.930 | 3.970 | 3.970 | 2,890,700 |
| 2022-10-26 | 3.875 | 4.025 | 3.875 | 3.930 | 3.930 | 2,506,500 |
| 2022-10-25 | 3.835 | 3.930 | 3.750 | 3.865 | 3.865 | 2,891,500 |
| 2022-10-24 | 3.830 | 3.890 | 3.770 | 3.825 | 3.825 | 1,426,800 |
| 2022-10-21 | 3.900 | 3.900 | 3.800 | 3.830 | 3.830 | 825,700 |
| 2022-10-20 | 3.900 | 3.940 | 3.805 | 3.830 | 3.830 | 1,910,500 |
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.