Organicheskiy Sintez KPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	89.000	93.000	88.100	89.300	65.044	760,050
2023-01-10	88.200	90.700	86.300	88.200	64.243	226,680
2023-01-09	84.700	89.000	84.300	88.500	64.461	167,000
2023-01-06	84.100	87.600	84.000	84.300	61.402	192,570
2023-01-05	85.000	85.000	83.700	84.000	61.183	25,430
2023-01-04	84.100	84.700	83.800	84.300	61.402	21,040
2023-01-03	83.000	85.700	83.000	84.000	61.183	55,900
2022-12-30	85.500	85.500	82.000	83.400	60.746	76,140
2022-12-29	82.800	85.500	82.100	85.100	61.985	119,440
2022-12-28	84.000	85.800	81.800	82.800	60.309	217,690
2022-12-27	83.200	84.000	83.000	83.400	60.746	24,600
2022-12-26	84.000	84.600	82.700	83.300	60.674	59,520
2022-12-23	84.100	84.800	83.400	83.400	60.746	54,250
2022-12-22	84.700	86.900	83.600	84.700	61.693	96,340
2022-12-21	83.500	89.300	83.500	84.500	61.548	442,150
2022-12-20	82.500	83.900	81.800	83.400	60.746	69,100
2022-12-19	81.500	86.300	81.500	82.600	60.164	238,860
2022-12-16	84.000	84.000	80.600	81.600	59.435	122,160
2022-12-15	85.200	85.400	83.100	84.000	61.183	58,840
2022-12-14	87.700	87.700	84.700	85.000	61.912	65,150
2022-12-13	87.000	87.700	84.900	85.500	62.276	122,940
2022-12-12	86.000	90.800	85.400	87.200	63.514	185,030
2022-12-09	88.800	89.600	84.800	86.300	62.859	129,470
2022-12-08	88.500	90.900	87.000	88.800	64.680	119,870
2022-12-07	92.000	92.000	87.700	88.500	64.461	145,400
2022-12-06	86.700	97.600	85.500	91.300	66.500	855,070
2022-12-05	86.800	88.600	85.100	86.500	63.004	81,610
2022-12-02	89.000	93.800	86.100	86.400	62.931	315,060
2022-12-01	89.200	97.800	88.400	89.100	64.898	1,169,700
2022-11-30	83.700	99.000	82.600	88.400	64.388	1,291,140
2022-11-29	84.000	84.300	82.300	83.500	60.819	15,310
2022-11-28	83.600	84.600	80.800	83.700	60.965	30,080
2022-11-25	84.600	84.600	83.500	83.800	61.038	10,760
2022-11-24	84.600	85.300	84.000	84.500	61.548	9,150
2022-11-23	84.900	85.300	84.600	84.600	61.620	10,840
2022-11-22	84.200	84.900	83.500	84.900	61.839	18,390
2022-11-21	85.400	85.800	83.300	83.800	61.038	33,620
2022-11-18	86.200	87.000	84.000	84.800	61.766	38,170
2022-11-17	86.100	86.900	85.800	86.400	62.931	13,380
2022-11-16	87.200	87.700	83.900	86.400	62.931	66,050
2022-11-15	88.900	89.800	86.700	87.400	63.660	22,930
2022-11-14	89.100	89.100	87.500	88.900	64.752	33,640
2022-11-11	89.100	89.600	89.000	89.000	64.825	20,270
2022-11-10	89.500	89.900	88.200	89.100	64.898	31,710
2022-11-09	89.300	91.000	88.600	88.900	64.752	98,740
2022-11-08	89.800	90.400	88.400	88.900	64.752	16,650
2022-11-07	88.500	90.700	88.400	89.500	65.189	58,380
2022-11-03	88.000	89.200	87.100	88.500	64.461	53,420
2022-11-02	88.500	90.000	87.700	88.600	64.534	46,220
2022-11-01	90.000	90.000	88.100	88.700	64.607	50,760
2022-10-31	84.500	92.000	83.300	87.300	63.587	248,110
2022-10-28	83.900	84.200	81.200	84.100	61.256	37,240
2022-10-27	84.000	85.100	82.600	83.700	60.965	49,080
2022-10-26	84.000	87.000	82.200	83.200	60.601	146,800
2022-10-25	81.300	85.800	80.400	83.000	60.455	137,740
2022-10-24	80.000	81.500	78.700	80.000	58.270	36,220
2022-10-21	79.300	79.900	77.600	79.800	58.124	29,670
2022-10-20	80.000	80.000	78.500	79.100	57.614	22,290
2022-10-19	77.800	79.700	77.100	79.000	57.542	32,990
2022-10-18	80.200	82.000	77.300	79.300	57.760	52,570

← NewerPage 17 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.