Organicheskiy Sintez KPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	68.200	68.200	67.200	68.000	49.529	12,280
2022-07-22	67.400	68.300	67.100	68.000	49.529	22,040
2022-07-21	66.200	68.600	64.900	66.700	48.583	145,000
2022-07-20	66.700	66.700	65.800	66.000	48.073	14,600
2022-07-19	67.000	67.100	65.900	66.100	48.145	20,180
2022-07-18	68.400	68.500	66.000	67.000	48.801	83,140
2022-07-15	69.000	69.900	67.300	68.100	49.602	46,570
2022-07-14	70.400	70.900	67.500	69.500	50.622	71,330
2022-07-13	71.800	71.900	69.500	70.400	51.277	26,080
2022-07-12	69.500	71.700	68.700	71.700	52.224	49,150
2022-07-11	69.700	70.600	69.000	70.300	51.205	63,540
2022-07-08	69.000	70.900	69.000	70.000	48.095	47,290
2022-07-07	71.300	71.500	70.500	71.000	48.782	43,370
2022-07-06	71.000	71.800	70.000	71.200	48.919	50,720
2022-07-05	70.700	71.800	70.000	70.800	48.644	27,150
2022-07-04	71.600	72.600	70.500	71.800	49.331	49,850
2022-07-01	70.200	71.500	68.800	71.100	48.850	31,500
2022-06-30	71.900	72.900	68.800	69.600	47.820	66,450
2022-06-29	71.900	72.500	70.400	71.900	49.400	58,190
2022-06-28	71.700	73.000	70.400	71.700	49.263	48,700
2022-06-27	70.200	71.800	70.100	71.800	49.331	27,680
2022-06-24	70.700	71.400	70.000	70.600	48.507	29,010
2022-06-23	70.800	71.200	68.400	69.700	47.888	87,660
2022-06-22	73.100	73.300	70.000	70.800	48.644	49,080
2022-06-21	73.400	73.800	72.300	72.900	50.087	30,840
2022-06-20	72.500	73.300	70.900	73.100	50.224	61,180
2022-06-17	69.800	73.000	68.500	72.200	49.606	107,250
2022-06-16	68.700	69.800	67.800	69.700	47.888	39,370
2022-06-15	67.800	68.300	67.000	67.900	46.652	26,450
2022-06-14	67.200	68.300	66.800	68.300	46.927	30,390
2022-06-10	68.300	68.300	66.800	67.400	46.308	36,580
2022-06-09	68.900	68.900	67.600	68.200	46.858	21,340
2022-06-08	68.000	69.100	68.000	68.500	47.064	14,000
2022-06-07	68.000	68.600	67.400	68.200	46.858	23,550
2022-06-06	71.000	71.000	67.800	68.200	46.858	29,270
2022-06-03	69.000	70.300	67.300	70.300	48.301	40,040
2022-06-02	69.500	71.300	67.400	68.900	47.339	58,140
2022-06-01	67.900	69.900	67.500	69.400	47.682	50,360
2022-05-31	68.500	68.500	66.400	67.900	46.652	18,910
2022-05-30	68.400	68.400	65.700	67.800	46.583	28,310
2022-05-27	67.500	69.800	66.700	67.800	46.583	42,320
2022-05-26	68.000	68.300	65.800	68.000	46.720	60,180
2022-05-25	70.100	72.200	65.900	67.900	46.652	86,080
2022-05-24	69.000	69.700	66.000	69.100	47.476	185,060
2022-05-23	73.500	73.500	69.200	69.700	47.888	42,170
2022-05-20	74.500	78.700	72.200	72.900	50.087	306,860
2022-05-19	69.500	73.400	69.100	72.400	49.743	164,280
2022-05-18	68.600	70.600	68.500	69.700	47.888	69,990
2022-05-17	66.200	68.600	66.100	68.500	47.064	42,900
2022-05-16	66.300	67.900	65.000	66.000	45.346	80,870
2022-05-13	68.800	68.800	65.100	65.900	45.278	61,640
2022-05-12	68.700	70.500	66.700	67.300	46.239	154,900
2022-05-11	71.000	71.200	67.100	67.500	46.377	47,700
2022-05-06	70.500	70.500	69.000	69.500	47.751	57,570
2022-05-05	70.800	71.500	69.400	70.000	48.095	200,040
2022-05-04	73.000	73.000	70.700	71.200	48.919	48,030
2022-04-29	71.900	72.600	71.300	72.000	49.469	8,740
2022-04-28	72.500	73.400	71.100	71.400	49.056	43,760
2022-04-27	71.100	72.500	70.400	72.200	49.606	35,080
2022-04-26	70.600	71.500	69.600	71.100	48.850	64,290

← NewerPage 19 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.