Organicheskiy Sintez KPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 104.00 | 107.40 | 97.400 | 106.80 | 93.508 | 159,560 |
| 2024-06-11 | 105.60 | 107.00 | 102.40 | 106.60 | 93.333 | 117,890 |
| 2024-06-10 | 107.90 | 110.00 | 104.30 | 105.60 | 92.457 | 342,080 |
| 2024-06-07 | 103.70 | 107.60 | 103.10 | 107.40 | 94.033 | 109,850 |
| 2024-06-06 | 103.00 | 106.50 | 102.60 | 103.70 | 90.794 | 244,220 |
| 2024-06-05 | 102.00 | 104.20 | 101.80 | 103.00 | 90.181 | 88,680 |
| 2024-06-04 | 98.500 | 101.20 | 97.200 | 101.10 | 88.517 | 145,170 |
| 2024-06-03 | 99.000 | 101.90 | 93.300 | 98.300 | 86.066 | 332,770 |
| 2024-05-31 | 102.40 | 102.40 | 97.800 | 99.000 | 86.679 | 281,890 |
| 2024-05-30 | 106.10 | 108.80 | 102.00 | 102.40 | 89.656 | 187,490 |
| 2024-05-29 | 108.20 | 108.20 | 105.20 | 106.10 | 92.895 | 190,640 |
| 2024-05-28 | 108.20 | 112.00 | 107.00 | 107.70 | 94.296 | 232,600 |
| 2024-05-27 | 114.00 | 114.50 | 107.10 | 108.20 | 94.734 | 227,120 |
| 2024-05-24 | 115.50 | 116.90 | 110.20 | 112.70 | 98.674 | 330,000 |
| 2024-05-23 | 115.20 | 118.70 | 114.80 | 116.00 | 101.56 | 409,180 |
| 2024-05-22 | 115.00 | 115.70 | 114.00 | 114.50 | 100.25 | 61,140 |
| 2024-05-21 | 117.30 | 117.90 | 113.20 | 114.40 | 100.16 | 133,860 |
| 2024-05-20 | 114.70 | 120.00 | 114.20 | 117.30 | 102.70 | 258,430 |
| 2024-05-17 | 114.60 | 116.50 | 113.50 | 114.70 | 100.42 | 196,190 |
| 2024-05-16 | 116.70 | 116.70 | 114.50 | 114.50 | 100.25 | 58,780 |
| 2024-05-15 | 116.00 | 117.90 | 115.50 | 115.80 | 101.39 | 116,520 |
| 2024-05-14 | 116.80 | 116.90 | 115.90 | 116.00 | 101.56 | 32,740 |
| 2024-05-13 | 116.90 | 117.80 | 115.00 | 116.00 | 101.56 | 119,770 |
| 2024-05-10 | 117.30 | 117.50 | 116.10 | 116.80 | 102.26 | 28,050 |
| 2024-05-08 | 118.30 | 118.60 | 114.40 | 117.20 | 102.61 | 132,910 |
| 2024-05-07 | 115.60 | 117.90 | 112.60 | 117.50 | 102.88 | 296,520 |
| 2024-05-06 | 117.00 | 117.10 | 115.60 | 115.60 | 101.21 | 172,170 |
| 2024-05-03 | 117.40 | 117.40 | 116.30 | 116.60 | 102.09 | 98,010 |
| 2024-05-02 | 117.80 | 119.10 | 116.90 | 116.90 | 102.35 | 153,930 |
| 2024-04-30 | 118.90 | 118.90 | 117.40 | 117.50 | 102.88 | 67,140 |
| 2024-04-29 | 117.50 | 118.50 | 117.00 | 118.50 | 103.75 | 63,980 |
| 2024-04-27 | 118.60 | 119.90 | 117.40 | 117.50 | 102.88 | 129,670 |
| 2024-04-26 | 117.40 | 119.70 | 117.20 | 118.60 | 103.84 | 159,300 |
| 2024-04-25 | 117.40 | 117.70 | 115.50 | 117.40 | 102.79 | 134,230 |
| 2024-04-24 | 119.60 | 119.60 | 115.60 | 117.10 | 102.53 | 268,210 |
| 2024-04-23 | 122.20 | 122.70 | 117.90 | 118.30 | 103.58 | 468,030 |
| 2024-04-22 | 117.50 | 123.80 | 117.50 | 121.10 | 106.03 | 1,493,570 |
| 2024-04-19 | 117.60 | 118.00 | 115.10 | 117.60 | 102.96 | 539,410 |
| 2024-04-18 | 117.40 | 119.30 | 115.00 | 116.90 | 102.35 | 1,273,270 |
| 2024-04-17 | 108.40 | 117.90 | 107.90 | 117.40 | 102.79 | 2,384,250 |
| 2024-04-16 | 107.50 | 108.80 | 107.00 | 108.30 | 94.821 | 90,190 |
| 2024-04-15 | 107.50 | 109.40 | 106.50 | 107.50 | 94.121 | 150,890 |
| 2024-04-12 | 107.50 | 108.50 | 107.00 | 107.50 | 94.121 | 52,530 |
| 2024-04-11 | 107.70 | 109.70 | 107.40 | 107.80 | 94.384 | 103,820 |
| 2024-04-10 | 107.00 | 108.00 | 106.10 | 107.60 | 94.209 | 53,920 |
| 2024-04-09 | 106.80 | 109.10 | 105.90 | 106.50 | 93.245 | 253,690 |
| 2024-04-08 | 105.80 | 107.50 | 105.50 | 106.70 | 93.421 | 129,650 |
| 2024-04-05 | 107.30 | 107.90 | 105.50 | 105.60 | 92.457 | 196,140 |
| 2024-04-04 | 107.20 | 108.00 | 105.50 | 107.30 | 93.946 | 1,007,560 |
| 2024-04-03 | 109.10 | 109.40 | 106.50 | 107.20 | 93.858 | 169,870 |
| 2024-04-02 | 106.00 | 111.00 | 105.70 | 109.10 | 95.522 | 313,230 |
| 2024-04-01 | 104.60 | 107.00 | 104.40 | 106.40 | 93.158 | 160,240 |
| 2024-03-29 | 105.70 | 105.70 | 103.60 | 104.30 | 91.319 | 175,900 |
| 2024-03-28 | 104.90 | 106.00 | 104.70 | 105.00 | 91.932 | 80,540 |
| 2024-03-27 | 103.50 | 105.20 | 102.80 | 104.90 | 91.845 | 99,410 |
| 2024-03-26 | 105.20 | 106.00 | 102.90 | 103.00 | 90.181 | 121,240 |
| 2024-03-25 | 103.00 | 105.10 | 102.00 | 105.00 | 91.932 | 201,550 |
| 2024-03-22 | 104.10 | 105.50 | 102.00 | 102.50 | 89.743 | 233,100 |
| 2024-03-21 | 106.10 | 106.30 | 103.60 | 104.10 | 91.144 | 182,900 |
| 2024-03-20 | 106.40 | 107.00 | 105.00 | 105.10 | 92.020 | 67,150 |
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.