Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 3.900 | 3.940 | 3.805 | 3.830 | 3.830 | 1,910,500 |
| 2022-10-19 | 3.940 | 3.940 | 3.735 | 3.775 | 3.775 | 2,439,600 |
| 2022-10-18 | 3.930 | 4.130 | 3.830 | 3.950 | 3.950 | 4,875,700 |
| 2022-10-17 | 3.845 | 3.950 | 3.805 | 3.900 | 3.900 | 986,600 |
| 2022-10-14 | 3.815 | 3.940 | 3.800 | 3.830 | 3.830 | 789,100 |
| 2022-10-13 | 3.765 | 3.985 | 3.765 | 3.815 | 3.815 | 2,093,700 |
| 2022-10-12 | 3.790 | 3.870 | 3.750 | 3.770 | 3.770 | 1,426,600 |
| 2022-10-11 | 3.680 | 3.810 | 3.620 | 3.765 | 3.765 | 1,298,400 |
| 2022-10-10 | 3.515 | 3.725 | 3.385 | 3.685 | 3.685 | 1,718,900 |
| 2022-10-07 | 3.735 | 3.805 | 3.545 | 3.555 | 3.555 | 2,388,800 |
| 2022-10-06 | 3.680 | 3.900 | 3.680 | 3.805 | 3.805 | 2,327,200 |
| 2022-10-05 | 3.705 | 3.760 | 3.515 | 3.755 | 3.755 | 1,806,100 |
| 2022-10-04 | 3.850 | 3.945 | 3.655 | 3.750 | 3.750 | 2,332,000 |
| 2022-10-03 | 3.595 | 3.800 | 3.455 | 3.800 | 3.800 | 3,430,500 |
| 2022-09-30 | 3.400 | 3.535 | 3.320 | 3.455 | 3.455 | 1,626,800 |
| 2022-09-29 | 3.740 | 3.740 | 3.335 | 3.400 | 3.400 | 1,547,700 |
| 2022-09-28 | 3.580 | 3.705 | 3.415 | 3.490 | 3.490 | 1,828,700 |
| 2022-09-27 | 3.450 | 3.595 | 3.305 | 3.455 | 3.455 | 1,864,700 |
| 2022-09-26 | 3.895 | 3.965 | 3.280 | 3.385 | 3.385 | 6,326,300 |
| 2022-09-23 | 4.180 | 4.275 | 3.800 | 3.895 | 3.895 | 3,403,100 |
| 2022-09-22 | 4.160 | 4.325 | 4.070 | 4.190 | 4.190 | 4,012,800 |
| 2022-09-21 | 3.810 | 4.275 | 3.400 | 4.020 | 4.020 | 7,799,500 |
| 2022-09-20 | 4.740 | 4.995 | 3.910 | 4.040 | 4.040 | 18,631,000 |
| 2022-09-19 | 4.875 | 5.000 | 4.650 | 4.740 | 4.740 | 5,799,200 |
| 2022-09-16 | 5.170 | 5.245 | 4.880 | 4.930 | 4.930 | 8,834,400 |
| 2022-09-15 | 5.155 | 5.295 | 5.070 | 5.100 | 5.100 | 2,929,000 |
| 2022-09-14 | 5.330 | 5.385 | 5.105 | 5.135 | 5.135 | 5,402,600 |
| 2022-09-13 | 5.150 | 5.485 | 5.020 | 5.300 | 5.300 | 17,015,300 |
| 2022-09-12 | 4.840 | 5.140 | 4.815 | 5.110 | 5.110 | 8,919,800 |
| 2022-09-09 | 4.825 | 5.145 | 4.770 | 4.890 | 4.890 | 11,240,400 |
| 2022-09-08 | 4.900 | 5.010 | 4.660 | 4.770 | 4.770 | 5,106,200 |
| 2022-09-07 | 4.780 | 5.150 | 4.610 | 4.885 | 4.885 | 13,044,400 |
| 2022-09-06 | 4.660 | 5.050 | 4.550 | 4.670 | 4.670 | 24,327,000 |
| 2022-09-05 | 4.550 | 4.610 | 4.450 | 4.570 | 4.570 | 6,185,100 |
| 2022-09-02 | 4.500 | 4.565 | 4.405 | 4.520 | 4.520 | 5,262,800 |
| 2022-09-01 | 4.380 | 4.735 | 4.310 | 4.400 | 4.400 | 8,701,800 |
| 2022-08-31 | 4.400 | 4.400 | 4.280 | 4.365 | 4.365 | 2,353,200 |
| 2022-08-30 | 4.405 | 4.440 | 4.360 | 4.390 | 4.390 | 889,300 |
| 2022-08-29 | 4.330 | 4.410 | 4.310 | 4.400 | 4.400 | 949,300 |
| 2022-08-26 | 4.390 | 4.420 | 4.300 | 4.345 | 4.345 | 1,414,800 |
| 2022-08-25 | 4.445 | 4.445 | 4.350 | 4.380 | 4.380 | 1,021,200 |
| 2022-08-24 | 4.430 | 4.475 | 4.365 | 4.415 | 4.415 | 1,152,400 |
| 2022-08-23 | 4.450 | 4.490 | 4.355 | 4.425 | 4.425 | 1,004,300 |
| 2022-08-22 | 4.400 | 4.480 | 4.280 | 4.440 | 4.440 | 3,497,800 |
| 2022-08-19 | 4.660 | 4.665 | 4.355 | 4.405 | 4.405 | 4,254,900 |
| 2022-08-18 | 4.300 | 4.590 | 4.300 | 4.580 | 4.580 | 10,128,900 |
| 2022-08-17 | 4.245 | 4.450 | 4.210 | 4.280 | 4.280 | 4,902,900 |
| 2022-08-16 | 4.290 | 4.305 | 4.210 | 4.235 | 4.235 | 1,452,600 |
| 2022-08-15 | 4.340 | 4.340 | 4.230 | 4.260 | 4.260 | 2,122,400 |
| 2022-08-12 | 4.120 | 4.485 | 4.115 | 4.255 | 4.255 | 14,694,300 |
| 2022-08-11 | 4.195 | 4.195 | 4.120 | 4.135 | 4.135 | 1,324,600 |
| 2022-08-10 | 4.120 | 4.215 | 4.095 | 4.130 | 4.130 | 2,404,500 |
| 2022-08-09 | 4.005 | 4.185 | 4.005 | 4.090 | 4.090 | 4,427,000 |
| 2022-08-08 | 3.970 | 4.060 | 3.930 | 4.005 | 4.005 | 1,576,000 |
| 2022-08-05 | 4.080 | 4.140 | 3.910 | 3.930 | 3.930 | 1,980,200 |
| 2022-08-04 | 4.180 | 4.190 | 3.995 | 4.085 | 4.085 | 2,568,300 |
| 2022-08-03 | 4.220 | 4.265 | 4.135 | 4.160 | 4.160 | 2,341,400 |
| 2022-08-02 | 4.160 | 4.480 | 4.160 | 4.190 | 4.190 | 3,503,500 |
| 2022-08-01 | 4.240 | 4.240 | 4.155 | 4.175 | 4.175 | 1,008,900 |
| 2022-07-29 | 4.150 | 4.215 | 4.150 | 4.185 | 4.185 | 1,547,600 |
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.