O'Key Group SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 45.750 | 47.480 | 45.540 | 47.390 | 43.415 | 132,040 |
| 2021-11-05 | 46.290 | 46.460 | 45.400 | 45.500 | 41.683 | 67,430 |
| 2021-11-03 | 46.280 | 46.490 | 45.750 | 46.250 | 42.370 | 28,920 |
| 2021-11-02 | 45.820 | 46.490 | 45.820 | 46.280 | 42.398 | 121,010 |
| 2021-11-01 | 45.500 | 46.260 | 45.490 | 45.900 | 42.050 | 64,110 |
| 2021-10-29 | 45.960 | 46.080 | 45.470 | 45.770 | 41.931 | 30,820 |
| 2021-10-28 | 46.640 | 46.640 | 45.140 | 45.700 | 41.867 | 25,540 |
| 2021-10-27 | 45.380 | 46.500 | 44.810 | 46.310 | 42.425 | 44,040 |
| 2021-10-26 | 46.000 | 46.270 | 45.250 | 45.360 | 41.555 | 74,400 |
| 2021-10-25 | 45.960 | 46.490 | 45.450 | 45.800 | 41.958 | 72,450 |
| 2021-10-22 | 47.180 | 47.180 | 45.270 | 45.680 | 41.848 | 579,710 |
| 2021-10-21 | 48.240 | 48.500 | 46.500 | 46.940 | 43.003 | 311,810 |
| 2021-10-20 | 48.220 | 48.830 | 47.500 | 48.220 | 44.175 | 148,120 |
| 2021-10-19 | 48.790 | 48.790 | 48.110 | 48.220 | 44.175 | 73,340 |
| 2021-10-18 | 48.730 | 48.890 | 48.220 | 48.490 | 44.423 | 14,630 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-29 | 1.9914 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.