Organicheskiy Sintez KPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	122.00	122.50	119.50	120.80	105.77	214,910
2023-09-26	118.30	123.00	118.30	120.40	105.42	209,470
2023-09-25	116.30	122.50	115.70	120.20	105.24	534,280
2023-09-22	113.60	119.00	112.10	116.30	101.83	321,260
2023-09-21	113.60	114.70	111.50	113.60	99.462	260,700
2023-09-20	115.30	116.00	110.00	113.60	99.462	566,410
2023-09-19	120.00	120.00	113.90	115.30	100.95	604,520
2023-09-18	124.50	125.60	116.10	119.00	104.19	573,720
2023-09-15	119.00	124.20	116.40	122.00	106.82	541,780
2023-09-14	129.00	129.80	110.00	119.00	104.19	1,356,040
2023-09-13	131.80	134.00	122.10	128.70	112.68	1,111,930
2023-09-12	127.60	134.00	125.50	131.40	115.05	1,025,560
2023-09-11	129.80	130.90	124.30	127.20	111.37	1,107,150
2023-09-08	123.00	132.00	118.70	128.10	112.16	3,401,570
2023-09-07	131.60	139.00	120.00	122.80	107.52	5,689,620
2023-09-06	121.70	149.00	118.00	131.50	115.13	19,353,330
2023-09-05	116.90	122.40	115.60	120.60	105.59	3,172,440
2023-09-04	113.30	118.30	113.20	115.70	101.30	846,880
2023-09-01	113.10	114.40	112.60	113.10	99.024	428,290
2023-08-31	113.00	114.40	112.60	113.00	98.936	195,980
2023-08-30	113.40	114.90	112.40	113.10	99.024	136,020
2023-08-29	114.20	115.00	113.00	113.40	99.287	182,890
2023-08-28	111.90	114.40	111.50	113.80	99.637	328,800
2023-08-25	112.50	112.90	111.90	112.20	98.236	156,380
2023-08-24	114.50	115.80	111.90	112.60	98.586	768,430
2023-08-23	113.10	115.20	111.00	114.50	100.25	598,460
2023-08-22	112.90	113.90	112.20	112.90	98.849	122,190
2023-08-21	112.90	113.00	111.50	112.90	98.849	174,390
2023-08-18	112.20	112.50	111.60	111.60	97.711	73,350
2023-08-17	110.90	114.20	109.00	111.90	97.973	334,000
2023-08-16	112.70	115.00	107.00	109.00	95.434	624,460
2023-08-15	112.50	114.80	110.20	112.70	98.674	243,700
2023-08-14	114.70	116.60	112.20	112.60	98.586	358,770
2023-08-11	115.30	116.60	113.20	114.60	100.34	194,050
2023-08-10	116.10	117.90	115.00	115.30	100.95	484,830
2023-08-09	113.30	116.20	113.30	115.70	101.30	581,540
2023-08-08	115.10	115.30	111.20	113.20	99.112	268,860
2023-08-07	116.00	116.50	114.10	114.90	100.60	626,450
2023-08-04	115.00	118.70	105.00	112.00	98.061	1,577,130
2023-08-03	113.80	115.00	112.80	114.40	100.16	543,640
2023-08-02	114.20	114.50	112.30	113.40	99.287	467,720
2023-08-01	114.90	114.90	113.00	114.20	99.987	399,600
2023-07-31	113.30	114.50	113.00	114.50	100.25	302,330
2023-07-28	113.70	114.50	112.70	112.90	98.849	404,610
2023-07-27	113.20	114.00	112.10	113.50	99.374	381,660
2023-07-26	112.50	114.00	111.00	112.50	98.499	686,780
2023-07-25	113.10	113.10	111.40	112.00	98.061	195,520
2023-07-24	110.90	113.30	110.70	112.30	98.324	291,280
2023-07-21	111.30	111.30	108.90	110.80	97.010	160,950
2023-07-20	113.80	114.10	110.20	110.50	96.748	509,610
2023-07-19	111.90	114.20	111.30	112.90	98.849	645,990
2023-07-18	109.60	111.90	109.30	111.20	97.360	392,170
2023-07-17	110.00	110.80	107.00	109.60	95.960	296,880
2023-07-14	109.30	109.80	109.00	109.40	95.785	105,140
2023-07-13	110.90	111.00	109.00	109.30	95.697	192,240
2023-07-12	111.00	111.70	110.00	110.40	96.660	271,520
2023-07-11	110.00	111.00	110.00	110.60	96.835	388,050
2023-07-10	104.00	113.00	104.00	110.10	88.430	1,558,250
2023-07-07	115.20	116.30	112.90	115.10	83.836	725,230
2023-07-06	115.50	116.80	112.80	115.20	83.909	516,830

← NewerPage 14 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.