Organicheskiy Sintez KPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 106.90 | 109.00 | 105.40 | 106.40 | 93.158 | 187,870 |
| 2024-03-18 | 106.90 | 107.20 | 106.10 | 106.20 | 92.983 | 82,400 |
| 2024-03-15 | 105.50 | 107.70 | 105.50 | 106.30 | 93.070 | 108,730 |
| 2024-03-14 | 107.90 | 107.90 | 105.70 | 106.70 | 93.421 | 108,050 |
| 2024-03-13 | 108.90 | 109.40 | 107.10 | 107.30 | 93.946 | 84,620 |
| 2024-03-12 | 110.40 | 110.40 | 107.90 | 108.30 | 94.821 | 97,010 |
| 2024-03-11 | 112.50 | 112.80 | 109.10 | 109.40 | 95.785 | 315,670 |
| 2024-03-07 | 105.70 | 111.80 | 105.50 | 111.70 | 97.798 | 1,062,430 |
| 2024-03-06 | 106.60 | 107.20 | 105.70 | 106.00 | 92.808 | 31,620 |
| 2024-03-05 | 106.60 | 107.40 | 105.70 | 106.60 | 93.333 | 57,450 |
| 2024-03-04 | 106.60 | 108.00 | 106.10 | 106.60 | 93.333 | 145,180 |
| 2024-03-01 | 107.20 | 107.50 | 106.00 | 106.20 | 92.983 | 37,400 |
| 2024-02-29 | 105.30 | 108.50 | 104.80 | 106.40 | 93.158 | 190,930 |
| 2024-02-28 | 104.80 | 105.90 | 103.90 | 105.30 | 92.195 | 144,240 |
| 2024-02-27 | 106.40 | 107.00 | 104.70 | 105.20 | 92.107 | 74,670 |
| 2024-02-26 | 105.90 | 106.70 | 104.60 | 106.40 | 93.158 | 110,070 |
| 2024-02-22 | 103.00 | 105.90 | 102.00 | 105.00 | 91.932 | 127,160 |
| 2024-02-21 | 106.00 | 106.10 | 101.30 | 103.40 | 90.531 | 209,960 |
| 2024-02-20 | 107.00 | 107.50 | 106.10 | 106.20 | 92.983 | 57,600 |
| 2024-02-19 | 108.50 | 108.70 | 107.00 | 107.50 | 94.121 | 80,500 |
| 2024-02-16 | 108.00 | 108.30 | 106.10 | 108.20 | 94.734 | 152,640 |
| 2024-02-15 | 108.20 | 108.80 | 107.00 | 107.50 | 94.121 | 62,770 |
| 2024-02-14 | 108.00 | 109.90 | 107.80 | 108.20 | 94.734 | 114,560 |
| 2024-02-13 | 108.20 | 108.60 | 106.40 | 107.80 | 94.384 | 65,560 |
| 2024-02-12 | 108.90 | 109.00 | 106.00 | 107.80 | 94.384 | 118,350 |
| 2024-02-09 | 109.00 | 109.10 | 108.00 | 108.80 | 95.259 | 80,520 |
| 2024-02-08 | 110.50 | 110.60 | 108.00 | 109.20 | 95.609 | 120,200 |
| 2024-02-07 | 109.50 | 111.00 | 109.50 | 110.80 | 97.010 | 155,850 |
| 2024-02-06 | 108.90 | 111.00 | 108.20 | 109.50 | 95.872 | 144,220 |
| 2024-02-05 | 108.20 | 108.90 | 107.40 | 108.50 | 94.997 | 67,430 |
| 2024-02-02 | 108.40 | 109.60 | 107.20 | 108.00 | 94.559 | 125,270 |
| 2024-02-01 | 111.90 | 112.10 | 107.10 | 108.30 | 94.821 | 249,780 |
| 2024-01-31 | 111.60 | 113.50 | 110.80 | 111.30 | 97.448 | 573,000 |
| 2024-01-30 | 106.60 | 112.80 | 105.80 | 112.70 | 98.674 | 1,096,500 |
| 2024-01-29 | 105.70 | 106.70 | 105.50 | 106.10 | 92.895 | 113,700 |
| 2024-01-26 | 107.90 | 108.60 | 105.10 | 105.50 | 92.370 | 298,170 |
| 2024-01-25 | 108.10 | 108.10 | 106.90 | 107.60 | 94.209 | 62,080 |
| 2024-01-24 | 107.70 | 108.90 | 107.50 | 107.60 | 94.209 | 44,390 |
| 2024-01-23 | 108.40 | 108.90 | 107.70 | 108.00 | 94.559 | 48,190 |
| 2024-01-22 | 107.20 | 109.20 | 107.20 | 108.30 | 94.821 | 128,750 |
| 2024-01-19 | 110.00 | 110.80 | 106.80 | 109.20 | 95.609 | 104,110 |
| 2024-01-18 | 111.40 | 111.40 | 109.60 | 110.00 | 96.310 | 53,760 |
| 2024-01-17 | 109.50 | 111.40 | 109.50 | 110.80 | 97.010 | 91,250 |
| 2024-01-16 | 109.90 | 111.20 | 108.40 | 109.50 | 95.872 | 119,440 |
| 2024-01-15 | 111.60 | 111.80 | 109.00 | 109.50 | 95.872 | 152,730 |
| 2024-01-12 | 111.60 | 112.20 | 110.00 | 110.70 | 96.923 | 150,100 |
| 2024-01-11 | 112.60 | 112.60 | 110.20 | 111.90 | 97.973 | 180,190 |
| 2024-01-10 | 114.10 | 114.10 | 112.10 | 112.60 | 98.586 | 158,710 |
| 2024-01-09 | 110.60 | 114.40 | 110.00 | 113.60 | 99.462 | 324,880 |
| 2024-01-08 | 110.90 | 112.30 | 110.30 | 110.60 | 96.835 | 122,050 |
| 2024-01-05 | 110.50 | 112.80 | 110.30 | 110.80 | 97.010 | 271,210 |
| 2024-01-04 | 110.70 | 110.80 | 109.00 | 110.20 | 96.485 | 117,240 |
| 2024-01-03 | 106.20 | 110.60 | 106.20 | 110.00 | 96.310 | 140,200 |
| 2023-12-29 | 107.00 | 108.40 | 104.90 | 107.20 | 93.858 | 182,210 |
| 2023-12-28 | 108.30 | 108.30 | 102.40 | 106.90 | 93.596 | 278,010 |
| 2023-12-27 | 111.00 | 111.00 | 107.60 | 107.90 | 94.471 | 265,310 |
| 2023-12-26 | 106.80 | 112.00 | 106.50 | 109.70 | 96.047 | 742,450 |
| 2023-12-25 | 109.00 | 109.00 | 106.00 | 106.80 | 93.508 | 203,580 |
| 2023-12-22 | 109.00 | 109.50 | 107.00 | 107.40 | 94.033 | 164,780 |
| 2023-12-21 | 106.00 | 109.00 | 104.10 | 108.90 | 95.347 | 281,060 |
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.