Farmsintez OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 5.060 | 5.060 | 4.835 | 4.925 | 4.925 | 1,479,100 |
| 2022-01-31 | 4.855 | 5.225 | 4.760 | 4.975 | 4.975 | 2,832,500 |
| 2022-01-28 | 4.845 | 4.890 | 4.735 | 4.750 | 4.750 | 1,085,800 |
| 2022-01-27 | 4.800 | 4.885 | 4.670 | 4.820 | 4.820 | 1,248,100 |
| 2022-01-26 | 4.600 | 4.925 | 4.515 | 4.705 | 4.705 | 3,127,400 |
| 2022-01-25 | 4.600 | 4.705 | 4.500 | 4.515 | 4.515 | 1,487,900 |
| 2022-01-24 | 5.075 | 5.075 | 4.450 | 4.530 | 4.530 | 5,976,700 |
| 2022-01-21 | 5.155 | 5.190 | 5.000 | 5.025 | 5.025 | 2,374,000 |
| 2022-01-20 | 5.255 | 5.320 | 5.100 | 5.150 | 5.150 | 1,289,700 |
| 2022-01-19 | 5.100 | 5.350 | 4.910 | 5.200 | 5.200 | 2,200,500 |
| 2022-01-18 | 5.330 | 5.330 | 5.030 | 5.060 | 5.060 | 2,775,000 |
| 2022-01-17 | 5.425 | 5.475 | 5.275 | 5.295 | 5.295 | 2,285,600 |
| 2022-01-14 | 5.540 | 5.605 | 5.370 | 5.390 | 5.390 | 2,765,100 |
| 2022-01-13 | 5.690 | 5.755 | 5.520 | 5.520 | 5.520 | 2,249,100 |
| 2022-01-12 | 5.615 | 5.810 | 5.600 | 5.670 | 5.670 | 2,109,300 |
| 2022-01-11 | 5.650 | 5.745 | 5.550 | 5.580 | 5.580 | 2,618,100 |
| 2022-01-10 | 5.630 | 5.720 | 5.615 | 5.665 | 5.665 | 916,100 |
| 2022-01-07 | 5.645 | 5.645 | 5.645 | 5.645 | 5.645 | 0 |
| 2022-01-06 | 5.675 | 5.770 | 5.615 | 5.630 | 5.630 | 1,335,200 |
| 2022-01-05 | 5.680 | 5.850 | 5.620 | 5.675 | 5.675 | 2,384,300 |
| 2022-01-04 | 5.715 | 5.715 | 5.595 | 5.660 | 5.660 | 1,478,100 |
| 2022-01-03 | 5.635 | 5.700 | 5.545 | 5.680 | 5.680 | 741,500 |
| 2021-12-30 | 5.530 | 5.665 | 5.530 | 5.610 | 5.610 | 1,466,400 |
| 2021-12-29 | 5.550 | 5.750 | 5.475 | 5.525 | 5.525 | 3,357,300 |
| 2021-12-28 | 5.550 | 5.615 | 5.500 | 5.540 | 5.540 | 2,855,500 |
| 2021-12-27 | 5.655 | 5.800 | 5.505 | 5.560 | 5.560 | 3,121,700 |
| 2021-12-24 | 5.640 | 5.715 | 5.540 | 5.660 | 5.660 | 3,151,500 |
| 2021-12-23 | 5.820 | 5.885 | 5.525 | 5.615 | 5.615 | 4,448,900 |
| 2021-12-22 | 5.835 | 5.920 | 5.720 | 5.790 | 5.790 | 1,872,800 |
| 2021-12-21 | 5.995 | 6.010 | 5.745 | 5.790 | 5.790 | 3,246,100 |
| 2021-12-20 | 5.925 | 6.085 | 5.820 | 5.955 | 5.955 | 3,094,900 |
| 2021-12-17 | 5.950 | 6.090 | 5.820 | 5.870 | 5.870 | 5,290,100 |
| 2021-12-16 | 5.895 | 6.095 | 5.785 | 5.950 | 5.950 | 3,834,300 |
| 2021-12-15 | 5.755 | 5.945 | 5.675 | 5.860 | 5.860 | 3,599,100 |
| 2021-12-14 | 5.700 | 5.920 | 5.615 | 5.715 | 5.715 | 5,350,000 |
| 2021-12-13 | 5.500 | 5.985 | 5.495 | 5.730 | 5.730 | 8,504,600 |
| 2021-12-10 | 5.655 | 5.655 | 5.470 | 5.495 | 5.495 | 1,861,000 |
| 2021-12-09 | 5.715 | 5.715 | 5.535 | 5.615 | 5.615 | 1,921,100 |
| 2021-12-08 | 5.800 | 5.855 | 5.555 | 5.600 | 5.600 | 3,440,500 |
| 2021-12-07 | 5.875 | 5.935 | 5.740 | 5.765 | 5.765 | 3,985,300 |
| 2021-12-06 | 6.000 | 6.090 | 5.730 | 5.850 | 5.850 | 4,296,400 |
| 2021-12-03 | 5.950 | 6.295 | 5.900 | 5.900 | 5.900 | 12,188,000 |
| 2021-12-02 | 5.955 | 6.885 | 5.705 | 5.950 | 5.950 | 50,561,000 |
| 2021-12-01 | 5.500 | 6.320 | 5.465 | 5.945 | 5.945 | 17,124,000 |
| 2021-11-30 | 5.555 | 5.555 | 5.380 | 5.475 | 5.475 | 2,248,500 |
| 2021-11-29 | 5.580 | 5.700 | 5.555 | 5.555 | 5.555 | 991,800 |
| 2021-11-26 | 5.660 | 5.660 | 5.515 | 5.540 | 5.540 | 1,262,200 |
| 2021-11-25 | 5.635 | 5.730 | 5.625 | 5.660 | 5.660 | 1,026,700 |
| 2021-11-24 | 5.715 | 5.760 | 5.545 | 5.600 | 5.600 | 1,402,000 |
| 2021-11-23 | 5.630 | 5.845 | 5.425 | 5.680 | 5.680 | 2,296,300 |
| 2021-11-22 | 5.840 | 5.840 | 5.490 | 5.630 | 5.630 | 3,306,700 |
| 2021-11-19 | 6.025 | 6.035 | 5.760 | 5.800 | 5.800 | 5,093,700 |
| 2021-11-18 | 5.950 | 6.280 | 5.915 | 5.980 | 5.980 | 5,069,400 |
| 2021-11-17 | 6.060 | 6.060 | 5.880 | 5.930 | 5.930 | 3,330,700 |
| 2021-11-16 | 6.135 | 6.195 | 5.970 | 6.030 | 6.030 | 3,269,400 |
| 2021-11-15 | 6.190 | 6.250 | 6.080 | 6.135 | 6.135 | 4,530,300 |
| 2021-11-12 | 6.090 | 6.155 | 6.000 | 6.150 | 6.150 | 4,537,200 |
| 2021-11-11 | 6.155 | 6.250 | 5.825 | 6.055 | 6.055 | 8,250,700 |
| 2021-11-10 | 6.150 | 6.180 | 6.085 | 6.150 | 6.150 | 3,427,000 |
| 2021-11-09 | 6.210 | 6.250 | 6.065 | 6.115 | 6.115 | 3,847,000 |
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.