Organicheskiy Sintez KPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 85.400 | 88.000 | 83.700 | 87.400 | 87.400 | 80,580 |
| 2024-09-04 | 83.700 | 87.500 | 83.000 | 85.300 | 85.300 | 76,410 |
| 2024-09-03 | 84.500 | 84.900 | 80.900 | 83.500 | 83.500 | 94,680 |
| 2024-09-02 | 89.200 | 89.200 | 82.100 | 83.000 | 83.000 | 151,660 |
| 2024-08-30 | 91.000 | 91.900 | 88.900 | 89.200 | 89.200 | 52,530 |
| 2024-08-29 | 90.100 | 92.400 | 88.400 | 90.900 | 90.900 | 136,500 |
| 2024-08-28 | 91.200 | 92.100 | 88.300 | 88.300 | 88.300 | 48,640 |
| 2024-08-27 | 92.000 | 92.400 | 90.800 | 91.900 | 91.900 | 20,420 |
| 2024-08-26 | 91.100 | 93.800 | 90.500 | 91.400 | 91.400 | 53,550 |
| 2024-08-23 | 93.600 | 95.000 | 90.000 | 90.000 | 90.000 | 145,820 |
| 2024-08-22 | 94.000 | 96.200 | 93.400 | 94.000 | 94.000 | 101,940 |
| 2024-08-21 | 94.600 | 95.500 | 93.400 | 93.400 | 93.400 | 26,180 |
| 2024-08-20 | 94.700 | 95.400 | 93.100 | 94.600 | 94.600 | 64,960 |
| 2024-08-19 | 97.700 | 99.600 | 95.100 | 95.300 | 95.300 | 52,080 |
| 2024-08-16 | 96.000 | 99.400 | 95.900 | 97.600 | 97.600 | 195,080 |
| 2024-08-15 | 97.900 | 98.800 | 96.000 | 96.000 | 96.000 | 74,100 |
| 2024-08-14 | 99.300 | 99.500 | 97.000 | 97.100 | 97.100 | 72,080 |
| 2024-08-13 | 96.600 | 100.10 | 96.600 | 97.900 | 97.900 | 189,540 |
| 2024-08-12 | 94.000 | 99.500 | 94.000 | 98.000 | 98.000 | 138,480 |
| 2024-08-09 | 93.800 | 96.700 | 91.300 | 95.200 | 95.200 | 76,030 |
| 2024-08-08 | 93.400 | 94.600 | 92.900 | 93.300 | 93.300 | 16,640 |
| 2024-08-07 | 91.100 | 93.700 | 90.500 | 93.400 | 93.400 | 76,360 |
| 2024-08-06 | 92.900 | 93.000 | 90.300 | 91.300 | 91.300 | 112,790 |
| 2024-08-05 | 93.500 | 93.500 | 89.600 | 91.400 | 91.400 | 137,840 |
| 2024-08-02 | 94.500 | 94.500 | 92.900 | 93.800 | 93.800 | 44,070 |
| 2024-08-01 | 95.000 | 95.800 | 93.700 | 94.600 | 94.600 | 23,530 |
| 2024-07-31 | 94.300 | 95.300 | 93.800 | 95.000 | 95.000 | 23,840 |
| 2024-07-30 | 95.500 | 95.500 | 93.000 | 94.500 | 94.500 | 44,980 |
| 2024-07-29 | 96.500 | 96.500 | 92.900 | 93.800 | 93.800 | 55,840 |
| 2024-07-26 | 98.300 | 98.900 | 96.000 | 96.700 | 96.700 | 131,160 |
| 2024-07-25 | 98.400 | 101.10 | 97.200 | 98.400 | 98.400 | 124,250 |
| 2024-07-24 | 98.200 | 101.00 | 97.300 | 98.600 | 98.600 | 101,750 |
| 2024-07-23 | 98.900 | 100.70 | 96.200 | 99.000 | 99.000 | 176,130 |
| 2024-07-22 | 97.500 | 100.80 | 97.400 | 98.200 | 98.200 | 174,650 |
| 2024-07-19 | 96.800 | 99.000 | 96.000 | 96.300 | 96.300 | 198,080 |
| 2024-07-18 | 96.000 | 96.100 | 94.900 | 95.900 | 95.900 | 24,450 |
| 2024-07-17 | 94.700 | 97.000 | 93.900 | 95.800 | 95.800 | 21,860 |
| 2024-07-16 | 94.500 | 95.800 | 93.300 | 95.500 | 95.500 | 38,440 |
| 2024-07-15 | 97.100 | 97.200 | 94.000 | 94.500 | 94.500 | 22,880 |
| 2024-07-12 | 94.500 | 98.100 | 94.400 | 96.200 | 96.200 | 66,490 |
| 2024-07-11 | 89.200 | 95.200 | 89.200 | 94.500 | 94.500 | 70,750 |
| 2024-07-10 | 97.000 | 97.400 | 91.900 | 92.000 | 80.550 | 151,730 |
| 2024-07-09 | 98.900 | 101.00 | 96.500 | 97.200 | 85.103 | 243,020 |
| 2024-07-08 | 104.80 | 104.90 | 102.00 | 102.00 | 89.305 | 132,880 |
| 2024-07-05 | 105.90 | 107.00 | 102.90 | 104.30 | 91.319 | 172,790 |
| 2024-07-04 | 105.60 | 108.50 | 104.50 | 105.70 | 92.545 | 329,300 |
| 2024-07-03 | 106.70 | 107.20 | 104.90 | 105.80 | 92.633 | 65,230 |
| 2024-07-02 | 104.80 | 107.00 | 104.70 | 106.00 | 92.808 | 86,970 |
| 2024-07-01 | 103.10 | 104.50 | 102.70 | 104.30 | 91.319 | 61,080 |
| 2024-06-28 | 103.30 | 104.20 | 102.90 | 103.20 | 90.356 | 31,720 |
| 2024-06-27 | 104.60 | 104.60 | 103.50 | 103.90 | 90.969 | 25,210 |
| 2024-06-26 | 104.10 | 104.60 | 102.50 | 103.60 | 90.706 | 63,460 |
| 2024-06-25 | 102.00 | 104.60 | 101.30 | 103.60 | 90.706 | 67,670 |
| 2024-06-24 | 103.50 | 103.50 | 101.20 | 101.90 | 89.218 | 46,200 |
| 2024-06-21 | 103.10 | 104.80 | 99.100 | 102.50 | 89.743 | 164,150 |
| 2024-06-20 | 100.30 | 104.90 | 99.600 | 103.50 | 90.619 | 106,340 |
| 2024-06-19 | 106.60 | 106.60 | 99.600 | 100.10 | 87.642 | 195,400 |
| 2024-06-18 | 106.60 | 106.60 | 104.70 | 105.40 | 92.282 | 71,350 |
| 2024-06-17 | 107.50 | 108.00 | 105.70 | 106.70 | 93.421 | 40,000 |
| 2024-06-14 | 107.30 | 107.70 | 106.20 | 107.40 | 94.033 | 38,940 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-11 | 11.4500 RUB |
| 2023-07-11 | 9.1000 RUB |
| 2023-07-10 | 10.7200 RUB |
| 2022-07-11 | 3.9700 RUB |
| 2021-09-20 | 5.7500 RUB |
| 2021-05-06 | 3.3600 RUB |
| 2020-07-10 | 4.5500 RUB |
| 2019-05-06 | 7.7900 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.