Organicheskiy Sintez KPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	79.600	81.400	79.100	80.100	58.343	25,800
2022-10-14	78.400	80.000	77.900	79.000	57.542	26,600
2022-10-13	80.000	80.700	77.100	78.300	57.032	71,150
2022-10-12	76.400	80.700	75.600	80.000	58.270	50,610
2022-10-11	73.300	76.200	73.000	76.100	55.429	45,240
2022-10-10	70.200	76.000	70.000	73.600	53.608	127,800
2022-10-07	75.200	75.700	71.700	73.500	53.535	22,080
2022-10-06	74.300	76.700	74.300	75.500	54.992	51,460
2022-10-05	75.500	75.500	72.200	74.200	54.045	61,480
2022-10-04	76.000	77.900	71.400	75.500	54.992	125,580
2022-10-03	72.800	76.500	70.600	76.000	55.356	99,350
2022-09-30	68.400	71.100	64.500	69.500	50.622	128,430
2022-09-29	73.700	74.700	66.500	67.800	49.384	108,710
2022-09-28	67.300	78.500	66.600	70.000	50.986	214,930
2022-09-27	67.200	67.500	65.600	67.000	48.801	90,060
2022-09-26	80.500	80.500	65.000	66.000	48.073	359,010
2022-09-23	81.400	82.400	73.800	75.700	55.138	98,190
2022-09-22	80.900	84.000	77.200	81.300	59.217	107,680
2022-09-21	79.500	83.800	70.000	81.400	59.290	204,660
2022-09-20	95.700	95.700	84.000	87.000	63.368	249,760
2022-09-19	93.600	96.400	93.200	94.500	68.831	39,710
2022-09-16	96.000	96.500	93.500	93.900	68.394	80,800
2022-09-15	97.800	97.800	95.700	96.000	69.924	86,150
2022-09-14	97.700	97.700	95.900	96.800	70.507	24,400
2022-09-13	96.400	98.100	96.400	97.100	70.725	110,300
2022-09-12	96.600	98.200	95.600	96.800	70.507	69,930
2022-09-09	97.700	101.30	95.600	95.900	69.851	362,320
2022-09-08	96.600	98.000	95.200	96.400	70.215	100,390
2022-09-07	93.400	99.500	93.400	96.100	69.997	177,330
2022-09-06	97.400	97.500	92.700	95.000	69.195	111,810
2022-09-05	96.700	97.900	96.600	97.200	70.798	34,120
2022-09-02	96.000	97.700	95.100	97.000	70.652	57,360
2022-09-01	99.900	101.60	96.400	97.400	70.944	118,290
2022-08-31	95.200	100.50	94.000	97.200	70.798	252,640
2022-08-30	96.600	97.400	92.200	95.900	69.851	71,710
2022-08-29	95.700	96.700	95.200	96.500	70.288	59,010
2022-08-26	93.200	98.200	92.500	94.500	68.831	174,530
2022-08-25	94.300	94.300	91.600	92.900	67.666	82,360
2022-08-24	97.600	98.900	92.900	93.400	68.030	197,170
2022-08-23	100.00	100.30	96.100	98.200	71.526	124,420
2022-08-22	100.80	102.70	98.000	100.00	72.837	221,600
2022-08-19	101.00	104.50	97.400	99.200	72.255	190,420
2022-08-18	97.400	107.00	97.300	100.90	73.493	333,010
2022-08-17	98.500	100.50	96.100	97.300	70.871	203,810
2022-08-16	95.200	99.800	95.000	98.100	71.453	334,920
2022-08-15	89.100	99.000	89.100	93.700	68.249	495,830
2022-08-12	87.500	88.500	82.700	86.500	63.004	147,970
2022-08-11	87.000	88.800	84.300	86.300	62.859	106,610
2022-08-10	83.900	90.000	81.200	86.100	62.713	312,590
2022-08-09	86.000	93.400	82.000	82.600	60.164	417,890
2022-08-08	78.100	89.600	78.100	86.000	62.640	261,140
2022-08-05	78.300	78.600	75.200	78.100	56.886	86,600
2022-08-04	77.000	78.700	76.700	78.100	56.886	56,390
2022-08-03	76.200	78.000	75.800	76.600	55.793	53,090
2022-08-02	74.100	77.700	73.800	75.100	54.701	110,890
2022-08-01	75.000	76.500	73.000	74.200	54.045	136,200
2022-07-29	72.600	76.900	71.300	74.300	54.118	153,970
2022-07-28	70.000	73.600	69.600	72.200	52.589	93,570
2022-07-27	68.500	70.900	68.000	70.200	51.132	216,130
2022-07-26	68.300	68.500	67.800	68.400	49.821	30,620

← NewerPage 18 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.