Organicheskiy Sintez KPAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	107.30	109.90	107.00	107.50	94.121	236,790
2023-12-19	101.30	107.60	100.60	107.00	93.683	705,470
2023-12-18	102.70	102.90	100.20	101.20	88.605	133,130
2023-12-15	97.900	103.20	97.500	100.20	87.730	74,550
2023-12-14	99.000	99.800	97.200	98.300	86.066	65,600
2023-12-13	97.000	99.400	96.100	98.000	85.803	69,970
2023-12-12	97.500	97.700	96.200	97.000	84.928	68,770
2023-12-11	98.900	99.900	97.500	97.700	85.541	103,060
2023-12-08	98.600	100.00	97.600	98.900	86.591	66,770
2023-12-07	99.200	100.80	95.500	98.000	85.803	196,510
2023-12-06	102.30	102.30	99.200	99.200	86.854	74,860
2023-12-05	99.600	102.80	99.500	100.70	88.167	202,250
2023-12-04	101.00	101.80	97.700	99.600	87.204	156,560
2023-12-01	105.50	107.00	100.20	101.10	88.517	154,490
2023-11-30	107.00	107.50	105.30	105.50	92.370	138,310
2023-11-29	106.30	107.50	106.20	106.80	93.508	52,860
2023-11-28	106.60	108.40	105.00	105.80	92.633	125,430
2023-11-27	112.00	112.00	105.10	106.60	93.333	297,380
2023-11-24	113.60	113.60	112.10	112.10	98.148	135,290
2023-11-23	114.70	115.60	112.40	113.10	99.024	165,380
2023-11-22	113.10	115.20	112.90	114.60	100.34	145,160
2023-11-21	114.90	115.60	112.00	113.00	98.936	209,510
2023-11-20	115.40	117.60	114.60	115.00	100.69	180,280
2023-11-17	115.40	116.00	114.40	115.40	101.04	72,780
2023-11-16	119.00	119.20	115.20	115.70	101.30	195,070
2023-11-15	116.00	119.20	114.30	118.60	103.84	194,280
2023-11-14	118.10	119.40	114.20	116.10	101.65	286,280
2023-11-13	118.30	120.50	117.60	118.10	103.40	314,560
2023-11-10	117.60	117.80	116.00	116.70	102.18	66,400
2023-11-09	118.90	118.90	116.40	118.00	103.31	106,010
2023-11-08	119.40	120.00	117.00	118.30	103.58	122,630
2023-11-07	119.30	120.80	119.00	119.30	104.45	111,250
2023-11-06	118.10	119.20	116.00	118.50	103.75	76,960
2023-11-03	119.90	119.90	118.00	118.30	103.58	48,220
2023-11-02	120.70	121.80	119.50	119.60	104.72	66,780
2023-11-01	119.50	121.40	118.40	120.70	105.68	82,130
2023-10-31	120.10	121.60	118.00	118.70	103.93	97,580
2023-10-30	120.20	121.70	119.00	120.50	105.50	61,880
2023-10-27	119.70	120.10	117.40	119.90	104.98	111,500
2023-10-26	123.30	124.50	116.50	119.70	104.80	197,370
2023-10-25	123.90	123.90	122.30	123.10	107.78	95,600
2023-10-24	122.90	123.80	122.90	123.00	107.69	80,290
2023-10-23	126.00	126.70	122.00	123.20	107.87	269,650
2023-10-20	126.40	129.90	125.00	125.80	110.14	471,740
2023-10-19	123.30	127.00	121.20	126.20	110.49	1,124,750
2023-10-18	118.80	124.70	118.00	123.30	107.95	736,960
2023-10-17	118.50	119.10	117.30	117.70	103.05	77,070
2023-10-16	117.30	120.00	117.00	118.50	103.75	223,090
2023-10-13	116.50	117.80	116.20	117.30	102.70	53,950
2023-10-12	116.00	117.70	114.00	116.00	101.56	128,770
2023-10-11	117.70	118.00	117.00	117.00	102.44	65,860
2023-10-10	118.10	119.10	117.30	117.70	103.05	39,960
2023-10-09	117.30	119.60	117.30	118.30	103.58	91,000
2023-10-06	116.20	118.40	116.00	117.20	102.61	136,180
2023-10-05	119.70	120.20	115.00	116.20	101.74	561,050
2023-10-04	119.60	120.50	118.00	119.10	104.28	133,260
2023-10-03	121.10	121.50	116.20	119.70	104.80	192,710
2023-10-02	121.10	124.40	120.60	121.10	106.03	287,500
2023-09-29	121.10	121.50	119.00	120.90	105.85	187,810
2023-09-28	120.80	121.80	118.20	119.70	104.80	152,410

← NewerPage 13 of 22 · 1,272 trading daysOlder →

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.