Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-28 | 3.985 | 4.335 | 3.900 | 3.920 | 3.920 | 5,758,900 |
| 2022-04-27 | 3.950 | 3.995 | 3.825 | 3.905 | 3.905 | 2,296,100 |
| 2022-04-26 | 3.860 | 3.990 | 3.810 | 3.860 | 3.860 | 1,498,500 |
| 2022-04-25 | 4.045 | 4.055 | 3.820 | 3.855 | 3.855 | 1,283,700 |
| 2022-04-22 | 4.030 | 4.185 | 3.910 | 4.035 | 4.035 | 1,012,400 |
| 2022-04-21 | 4.150 | 4.175 | 4.040 | 4.090 | 4.090 | 597,300 |
| 2022-04-20 | 3.995 | 4.200 | 3.990 | 4.150 | 4.150 | 1,214,600 |
| 2022-04-19 | 4.255 | 4.275 | 3.860 | 4.055 | 4.055 | 4,260,800 |
| 2022-04-18 | 4.350 | 4.385 | 4.205 | 4.260 | 4.260 | 1,223,700 |
| 2022-04-15 | 4.300 | 4.600 | 4.205 | 4.280 | 4.280 | 2,822,500 |
| 2022-04-14 | 4.350 | 4.490 | 4.235 | 4.285 | 4.285 | 2,612,200 |
| 2022-04-13 | 4.205 | 4.620 | 4.150 | 4.300 | 4.300 | 6,476,800 |
| 2022-04-12 | 4.330 | 4.345 | 4.060 | 4.205 | 4.205 | 2,456,800 |
| 2022-04-11 | 4.255 | 4.900 | 4.210 | 4.270 | 4.270 | 7,715,600 |
| 2022-04-08 | 4.370 | 4.370 | 4.225 | 4.245 | 4.245 | 978,900 |
| 2022-04-07 | 4.310 | 4.385 | 4.185 | 4.250 | 4.250 | 1,449,800 |
| 2022-04-06 | 4.270 | 4.450 | 4.090 | 4.260 | 4.260 | 2,266,200 |
| 2022-04-05 | 4.500 | 4.525 | 4.050 | 4.245 | 4.245 | 2,464,100 |
| 2022-04-04 | 4.675 | 4.785 | 4.405 | 4.480 | 4.480 | 3,790,700 |
| 2022-04-01 | 4.575 | 4.685 | 4.485 | 4.670 | 4.670 | 3,469,700 |
| 2022-03-31 | 4.490 | 4.740 | 4.310 | 4.560 | 4.560 | 3,851,100 |
| 2022-03-30 | 4.820 | 4.820 | 4.125 | 4.410 | 4.410 | 3,316,500 |
| 2022-03-29 | 4.965 | 5.600 | 4.230 | 4.575 | 4.575 | 13,408,900 |
| 2022-03-28 | 3.495 | 4.520 | 3.310 | 4.520 | 4.520 | 10,236,500 |
| 2022-03-25 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-24 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-23 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-22 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-21 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-18 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-17 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-16 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-15 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-14 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-11 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-10 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-09 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-04 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-03 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-02 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-03-01 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-02-28 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-02-25 | 3.140 | 3.530 | 3.010 | 3.235 | 3.235 | 2,644,900 |
| 2022-02-24 | 4.040 | 4.050 | 2.645 | 2.800 | 2.800 | 6,808,700 |
| 2022-02-23 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 0 |
| 2022-02-22 | 4.300 | 4.440 | 3.850 | 4.400 | 4.400 | 3,586,000 |
| 2022-02-21 | 4.890 | 4.965 | 4.155 | 4.255 | 4.255 | 4,269,700 |
| 2022-02-18 | 5.015 | 5.045 | 4.765 | 4.835 | 4.835 | 1,182,200 |
| 2022-02-17 | 5.100 | 5.170 | 4.945 | 4.945 | 4.945 | 1,095,300 |
| 2022-02-16 | 5.055 | 5.295 | 5.030 | 5.140 | 5.140 | 1,952,800 |
| 2022-02-15 | 4.985 | 5.135 | 4.980 | 5.050 | 5.050 | 1,046,200 |
| 2022-02-14 | 5.000 | 5.090 | 4.900 | 5.000 | 5.000 | 752,000 |
| 2022-02-11 | 5.175 | 5.180 | 5.065 | 5.070 | 5.070 | 840,400 |
| 2022-02-10 | 5.130 | 5.195 | 5.020 | 5.180 | 5.180 | 1,309,700 |
| 2022-02-09 | 5.105 | 5.225 | 5.080 | 5.155 | 5.155 | 1,364,000 |
| 2022-02-08 | 5.025 | 5.125 | 5.005 | 5.090 | 5.090 | 1,041,200 |
| 2022-02-07 | 4.810 | 5.170 | 4.805 | 5.015 | 5.015 | 2,612,800 |
| 2022-02-04 | 4.770 | 4.950 | 4.740 | 4.820 | 4.820 | 1,378,300 |
| 2022-02-03 | 4.830 | 4.860 | 4.735 | 4.760 | 4.760 | 788,900 |
| 2022-02-02 | 4.925 | 4.960 | 4.835 | 4.885 | 4.885 | 1,103,200 |
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.