Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 4.145 | 4.215 | 4.120 | 4.160 | 4.160 | 1,360,900 |
| 2022-07-27 | 4.150 | 4.390 | 4.105 | 4.140 | 4.140 | 8,688,200 |
| 2022-07-26 | 4.155 | 4.240 | 4.100 | 4.120 | 4.120 | 2,322,300 |
| 2022-07-25 | 4.130 | 4.170 | 4.075 | 4.135 | 4.135 | 1,616,200 |
| 2022-07-22 | 4.115 | 4.140 | 4.095 | 4.105 | 4.105 | 730,700 |
| 2022-07-21 | 4.100 | 4.160 | 3.970 | 4.090 | 4.090 | 2,259,000 |
| 2022-07-20 | 4.140 | 4.170 | 4.055 | 4.085 | 4.085 | 1,769,900 |
| 2022-07-19 | 4.210 | 4.230 | 4.095 | 4.125 | 4.125 | 1,876,500 |
| 2022-07-18 | 4.165 | 4.330 | 4.160 | 4.200 | 4.200 | 2,922,400 |
| 2022-07-15 | 4.180 | 4.460 | 4.120 | 4.150 | 4.150 | 6,461,200 |
| 2022-07-14 | 4.195 | 4.195 | 4.100 | 4.130 | 4.130 | 1,581,100 |
| 2022-07-13 | 4.165 | 4.225 | 4.120 | 4.145 | 4.145 | 1,228,800 |
| 2022-07-12 | 4.380 | 4.400 | 4.115 | 4.185 | 4.185 | 3,798,400 |
| 2022-07-11 | 4.605 | 4.790 | 4.305 | 4.310 | 4.310 | 7,254,400 |
| 2022-07-08 | 4.205 | 4.900 | 4.200 | 4.505 | 4.505 | 27,528,600 |
| 2022-07-07 | 4.080 | 4.180 | 4.070 | 4.090 | 4.090 | 1,531,100 |
| 2022-07-06 | 4.180 | 4.180 | 4.030 | 4.080 | 4.080 | 2,432,700 |
| 2022-07-05 | 4.050 | 4.350 | 4.005 | 4.125 | 4.125 | 5,595,900 |
| 2022-07-04 | 4.140 | 4.390 | 4.050 | 4.090 | 4.090 | 7,225,600 |
| 2022-07-01 | 4.065 | 4.225 | 3.930 | 4.100 | 4.100 | 2,852,800 |
| 2022-06-30 | 4.335 | 4.350 | 4.000 | 4.045 | 4.045 | 5,358,000 |
| 2022-06-29 | 4.220 | 4.580 | 4.160 | 4.270 | 4.270 | 13,039,200 |
| 2022-06-28 | 4.370 | 4.485 | 4.115 | 4.155 | 4.155 | 8,124,400 |
| 2022-06-27 | 4.570 | 4.840 | 4.305 | 4.310 | 4.310 | 7,419,100 |
| 2022-06-24 | 4.825 | 5.390 | 4.505 | 4.515 | 4.515 | 31,050,900 |
| 2022-06-23 | 4.210 | 5.120 | 4.105 | 4.800 | 4.800 | 57,911,900 |
| 2022-06-22 | 3.930 | 4.390 | 3.890 | 4.090 | 4.090 | 9,989,200 |
| 2022-06-21 | 3.830 | 4.100 | 3.805 | 3.885 | 3.885 | 2,597,400 |
| 2022-06-20 | 3.835 | 3.845 | 3.785 | 3.815 | 3.815 | 678,600 |
| 2022-06-17 | 3.750 | 3.875 | 3.730 | 3.775 | 3.775 | 792,400 |
| 2022-06-16 | 3.750 | 3.845 | 3.715 | 3.750 | 3.750 | 989,900 |
| 2022-06-15 | 3.720 | 4.150 | 3.700 | 3.745 | 3.745 | 10,225,400 |
| 2022-06-14 | 3.655 | 3.730 | 3.630 | 3.730 | 3.730 | 657,100 |
| 2022-06-10 | 3.660 | 3.690 | 3.615 | 3.655 | 3.655 | 786,000 |
| 2022-06-09 | 3.725 | 3.745 | 3.645 | 3.670 | 3.670 | 555,500 |
| 2022-06-08 | 3.750 | 3.800 | 3.660 | 3.705 | 3.705 | 1,161,200 |
| 2022-06-07 | 3.655 | 3.740 | 3.625 | 3.685 | 3.685 | 882,900 |
| 2022-06-06 | 3.675 | 3.710 | 3.650 | 3.655 | 3.655 | 453,400 |
| 2022-06-03 | 3.665 | 3.710 | 3.650 | 3.675 | 3.675 | 576,300 |
| 2022-06-02 | 3.665 | 3.730 | 3.645 | 3.665 | 3.665 | 531,600 |
| 2022-06-01 | 3.710 | 3.710 | 3.605 | 3.665 | 3.665 | 710,500 |
| 2022-05-31 | 3.745 | 3.760 | 3.645 | 3.665 | 3.665 | 708,600 |
| 2022-05-30 | 3.765 | 3.800 | 3.635 | 3.705 | 3.705 | 1,380,600 |
| 2022-05-27 | 3.665 | 3.795 | 3.665 | 3.705 | 3.705 | 1,433,400 |
| 2022-05-26 | 3.720 | 3.780 | 3.610 | 3.665 | 3.665 | 1,675,700 |
| 2022-05-25 | 3.765 | 3.795 | 3.645 | 3.710 | 3.710 | 1,294,700 |
| 2022-05-24 | 3.870 | 3.870 | 3.700 | 3.775 | 3.775 | 1,506,600 |
| 2022-05-23 | 3.860 | 3.960 | 3.805 | 3.850 | 3.850 | 720,600 |
| 2022-05-20 | 3.910 | 4.000 | 3.835 | 3.860 | 3.860 | 2,039,800 |
| 2022-05-19 | 3.975 | 3.975 | 3.890 | 3.905 | 3.905 | 406,400 |
| 2022-05-18 | 3.950 | 3.995 | 3.885 | 3.930 | 3.930 | 1,125,100 |
| 2022-05-17 | 3.935 | 4.015 | 3.885 | 3.960 | 3.960 | 1,336,400 |
| 2022-05-16 | 3.940 | 4.005 | 3.825 | 3.930 | 3.930 | 1,737,700 |
| 2022-05-13 | 3.810 | 4.140 | 3.770 | 3.845 | 3.845 | 5,373,900 |
| 2022-05-12 | 3.880 | 3.915 | 3.740 | 3.770 | 3.770 | 1,088,000 |
| 2022-05-11 | 4.000 | 4.000 | 3.890 | 3.905 | 3.905 | 1,684,000 |
| 2022-05-06 | 3.990 | 4.100 | 3.925 | 3.955 | 3.955 | 1,184,800 |
| 2022-05-05 | 3.950 | 4.015 | 3.905 | 3.990 | 3.990 | 1,588,200 |
| 2022-05-04 | 3.985 | 4.100 | 3.935 | 3.950 | 3.950 | 1,596,800 |
| 2022-04-29 | 3.925 | 4.140 | 3.910 | 3.960 | 3.960 | 3,174,800 |
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.