Organicheskiy Sintez KPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	107.00	114.00	106.10	108.70	79.174	1,902,530
2023-04-06	105.10	108.30	104.50	106.00	77.208	610,390
2023-04-05	104.70	106.90	104.00	105.10	76.552	262,810
2023-04-04	106.60	107.00	104.40	104.70	76.261	194,220
2023-04-03	105.00	109.70	103.00	106.00	77.208	1,277,410
2023-03-31	106.10	106.20	101.90	103.90	75.678	360,550
2023-03-30	102.70	107.10	101.60	104.60	76.188	736,080
2023-03-29	102.00	102.40	100.50	101.60	74.003	153,930
2023-03-28	102.00	102.70	100.20	101.00	73.566	183,450
2023-03-27	102.30	103.20	101.50	101.90	74.221	139,000
2023-03-24	100.20	104.40	99.500	101.60	74.003	796,620
2023-03-23	97.000	103.40	96.500	99.700	72.619	799,790
2023-03-22	97.200	98.200	96.200	96.600	70.361	255,050
2023-03-21	95.200	99.200	95.100	96.900	70.579	531,570
2023-03-20	95.000	95.700	94.100	95.100	69.268	111,050
2023-03-17	95.300	95.700	94.100	94.700	68.977	167,890
2023-03-16	95.400	95.500	93.200	94.300	68.686	174,030
2023-03-15	97.100	97.100	95.000	95.400	69.487	155,700
2023-03-14	96.000	97.300	95.200	96.600	70.361	289,290
2023-03-13	96.100	97.600	95.200	95.700	69.705	263,640
2023-03-10	97.000	97.200	95.000	96.000	69.924	136,290
2023-03-09	98.100	98.100	96.600	96.900	70.579	112,130
2023-03-07	98.900	99.400	97.100	97.600	71.089	464,690
2023-03-06	96.900	99.700	96.000	98.300	71.599	1,124,670
2023-03-03	95.900	96.300	94.500	95.700	69.705	280,580
2023-03-02	96.800	100.00	93.200	95.500	69.560	1,630,560
2023-03-01	97.100	97.800	96.400	96.600	70.361	364,650
2023-02-28	97.900	99.500	96.400	96.800	70.507	955,490
2023-02-27	94.800	97.600	94.100	96.000	69.924	930,150
2023-02-24	95.500	98.300	93.500	95.300	69.414	947,600
2023-02-22	96.900	103.60	94.200	95.000	69.195	5,042,490
2023-02-21	94.200	96.100	92.800	94.600	68.904	792,530
2023-02-20	101.30	102.20	92.000	94.700	68.977	3,998,240
2023-02-17	88.200	118.00	87.900	100.60	73.274	28,589,840
2023-02-16	88.000	91.800	87.300	89.200	64.971	133,440
2023-02-15	92.100	92.600	88.000	88.300	64.315	457,270
2023-02-14	95.800	98.700	91.700	92.000	67.010	883,490
2023-02-13	92.600	96.700	92.200	94.400	68.758	1,533,890
2023-02-10	93.500	93.500	91.100	92.100	67.083	174,460
2023-02-09	96.200	97.500	92.600	92.900	67.666	512,000
2023-02-08	100.00	100.00	93.900	94.300	68.686	1,940,370
2023-02-07	91.700	105.80	89.800	97.700	71.162	5,586,170
2023-02-06	90.200	93.500	89.500	91.300	66.500	466,580
2023-02-03	91.100	91.100	89.600	90.100	65.626	96,890
2023-02-02	91.800	92.200	90.200	90.600	65.991	131,510
2023-02-01	91.800	92.700	90.800	91.000	66.282	111,440
2023-01-31	90.500	91.500	89.600	91.200	66.428	162,330
2023-01-30	89.900	91.900	89.000	90.200	65.699	248,210
2023-01-27	90.100	91.000	88.600	89.200	64.971	185,270
2023-01-26	94.000	95.600	90.000	90.100	65.626	622,580
2023-01-25	91.200	99.800	89.200	93.200	67.884	3,650,990
2023-01-24	88.500	98.800	87.100	91.900	66.938	1,999,740
2023-01-23	87.700	90.600	86.000	88.200	64.243	345,710
2023-01-20	87.000	88.900	86.000	87.700	63.878	71,820
2023-01-19	88.000	88.200	85.200	86.500	63.004	57,390
2023-01-18	87.600	88.200	87.400	87.700	63.878	21,730
2023-01-17	88.700	88.900	87.800	87.800	63.951	45,110
2023-01-16	88.900	89.300	88.300	88.500	64.461	45,600
2023-01-13	89.100	89.500	88.000	88.900	64.752	93,050
2023-01-12	89.800	90.000	88.800	88.800	64.680	70,830

← NewerPage 16 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.