Organicheskiy Sintez KPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	116.90	116.90	113.80	115.50	84.127	578,340
2023-07-04	119.20	120.70	111.20	116.90	85.147	990,300
2023-07-03	123.00	123.80	118.70	119.00	86.676	688,900
2023-06-30	124.80	124.80	121.50	123.00	89.590	462,930
2023-06-29	124.10	124.30	122.30	123.60	90.027	300,380
2023-06-28	121.50	125.00	121.30	123.00	89.590	1,076,280
2023-06-27	119.80	123.90	118.20	121.50	88.497	970,260
2023-06-26	119.00	119.80	115.10	118.80	86.531	545,390
2023-06-23	121.00	121.00	117.40	119.30	86.895	358,910
2023-06-22	122.00	123.10	120.50	121.70	88.643	273,560
2023-06-21	122.00	122.30	120.80	121.20	88.279	250,060
2023-06-20	123.00	124.00	117.00	120.60	87.842	693,480
2023-06-19	119.00	123.00	117.80	122.10	88.934	926,150
2023-06-16	116.50	119.00	115.80	117.70	85.730	883,370
2023-06-15	115.30	116.20	114.80	115.20	83.909	332,470
2023-06-14	115.00	115.30	113.80	115.10	83.836	185,520
2023-06-13	113.50	114.90	113.00	114.50	83.399	540,010
2023-06-09	112.50	112.50	110.80	112.00	81.578	260,220
2023-06-08	112.60	112.60	105.80	112.20	81.723	454,590
2023-06-07	112.00	112.80	110.40	112.00	81.578	243,350
2023-06-06	110.00	111.70	108.70	110.40	80.412	242,250
2023-06-05	108.80	112.80	108.60	109.90	80.048	746,170
2023-06-02	106.80	110.60	106.00	108.50	79.029	684,410
2023-06-01	106.30	107.70	105.70	106.30	77.426	194,620
2023-05-31	106.40	106.50	105.20	106.20	77.353	148,260
2023-05-30	106.40	106.60	105.10	105.90	77.135	229,200
2023-05-29	107.20	107.90	106.10	106.80	77.790	275,200
2023-05-26	105.00	111.50	105.00	106.30	77.426	1,195,620
2023-05-25	106.70	106.90	105.00	105.90	77.135	81,560
2023-05-24	106.00	107.00	103.10	106.70	77.717	197,070
2023-05-23	107.40	108.30	101.20	105.00	76.479	318,260
2023-05-22	108.90	109.80	105.00	106.40	77.499	421,360
2023-05-19	106.50	108.80	106.40	108.00	78.664	644,020
2023-05-18	107.40	107.40	104.50	106.40	77.499	333,870
2023-05-17	103.10	107.00	102.60	105.70	76.989	557,920
2023-05-16	102.00	103.10	101.40	102.30	74.513	116,240
2023-05-15	104.00	104.00	101.10	101.90	74.221	62,150
2023-05-12	102.10	102.10	100.50	100.80	73.420	49,170
2023-05-11	101.70	102.80	100.10	102.00	74.294	137,620
2023-05-10	99.100	101.10	98.500	100.80	73.420	69,200
2023-05-08	98.800	101.00	98.000	99.100	72.182	72,430
2023-05-05	97.800	100.00	97.800	98.200	71.526	45,610
2023-05-04	96.100	98.800	96.100	97.700	71.162	52,470
2023-05-03	99.100	99.700	95.000	96.700	70.434	178,440
2023-05-02	103.40	103.40	97.500	99.100	72.182	322,030
2023-04-28	103.30	104.00	101.50	102.50	74.658	88,340
2023-04-27	104.60	105.80	102.20	103.20	75.168	182,940
2023-04-26	103.00	104.40	102.00	103.50	75.387	208,800
2023-04-25	103.20	107.50	102.40	102.70	74.804	435,530
2023-04-24	105.40	106.40	102.00	103.10	75.095	304,580
2023-04-21	105.60	105.70	105.00	105.00	76.479	42,310
2023-04-20	106.60	106.70	104.10	105.50	76.843	116,970
2023-04-19	107.00	109.50	104.30	105.70	76.989	411,650
2023-04-18	107.60	108.00	103.90	106.00	77.208	163,080
2023-04-17	106.40	108.90	106.00	107.00	77.936	207,840
2023-04-14	105.40	106.50	105.40	106.20	77.353	60,790
2023-04-13	108.00	108.00	105.20	106.10	77.280	169,030
2023-04-12	107.50	108.70	105.10	106.10	77.280	160,900
2023-04-11	110.40	110.80	103.30	107.00	77.936	585,620
2023-04-10	109.70	113.00	108.40	109.60	79.830	844,870

← NewerPage 15 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.