Organicheskiy Sintez KPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	70.600	71.500	69.600	71.100	48.850	64,290
2022-04-25	72.500	73.400	68.500	70.000	48.095	69,030
2022-04-22	71.800	73.200	71.100	72.800	50.018	24,890
2022-04-21	73.100	73.100	70.600	71.100	48.850	32,450
2022-04-20	70.000	74.300	68.600	72.900	50.087	93,690
2022-04-19	72.600	73.900	68.000	70.000	48.095	61,370
2022-04-18	75.400	75.900	71.000	72.400	49.743	53,900
2022-04-15	76.000	76.200	71.100	74.300	51.049	56,890
2022-04-14	78.000	78.000	75.100	75.700	52.011	19,470
2022-04-13	75.900	77.700	75.000	77.600	53.316	54,800
2022-04-12	77.900	77.900	75.000	75.900	52.148	52,200
2022-04-11	77.700	79.200	77.700	77.900	53.522	18,040
2022-04-08	80.000	80.000	77.500	79.100	54.347	28,880
2022-04-07	80.200	84.000	77.200	80.000	54.965	52,470
2022-04-06	80.900	85.500	79.200	80.100	55.034	59,850
2022-04-05	83.900	83.900	77.100	80.800	55.515	56,080
2022-04-04	85.000	85.000	80.200	82.700	56.820	93,210
2022-04-01	85.300	86.000	83.100	84.800	58.263	40,210
2022-03-31	85.600	88.000	82.500	85.200	58.538	89,270
2022-03-30	86.900	88.000	81.600	83.100	57.095	55,860
2022-03-29	80.000	88.500	77.200	82.800	56.889	128,850
2022-03-28	75.000	80.000	70.900	76.700	52.698	147,510
2022-03-25	73.800	73.800	73.800	73.800	50.705	0
2022-03-24	73.800	73.800	73.800	73.800	50.705	0
2022-03-23	73.800	73.800	73.800	73.800	50.705	0
2022-03-22	73.800	73.800	73.800	73.800	50.705	0
2022-03-21	73.800	73.800	73.800	73.800	50.705	0
2022-03-18	73.800	73.800	73.800	73.800	50.705	0
2022-03-17	73.800	73.800	73.800	73.800	50.705	0
2022-03-16	73.800	73.800	73.800	73.800	50.705	0
2022-03-15	73.800	73.800	73.800	73.800	50.705	0
2022-03-14	73.800	73.800	73.800	73.800	50.705	0
2022-03-11	73.800	73.800	73.800	73.800	50.705	0
2022-03-10	73.800	73.800	73.800	73.800	50.705	0
2022-03-09	73.800	73.800	73.800	73.800	50.705	0
2022-03-04	73.800	73.800	73.800	73.800	50.705	0
2022-03-03	73.800	73.800	73.800	73.800	50.705	0
2022-03-02	73.800	73.800	73.800	73.800	50.705	0
2022-03-01	73.800	73.800	73.800	73.800	50.705	0
2022-02-28	73.800	73.800	73.800	73.800	50.705	0
2022-02-25	63.900	77.600	63.000	73.900	50.774	77,430
2022-02-24	76.200	79.500	42.200	63.900	43.903	173,130
2022-02-23	84.700	84.700	84.700	84.700	58.194	0
2022-02-22	78.100	85.000	70.900	84.600	58.126	206,740
2022-02-21	87.800	87.800	75.100	78.000	53.591	205,240
2022-02-18	88.000	89.000	83.400	85.900	59.019	51,400
2022-02-17	89.300	90.600	86.400	86.600	59.500	50,960
2022-02-16	88.900	91.800	88.000	89.300	61.355	131,740
2022-02-15	88.500	90.200	87.300	88.400	60.736	44,720
2022-02-14	88.000	88.000	86.500	87.700	60.256	29,690
2022-02-11	90.500	90.500	87.600	88.100	60.530	21,470
2022-02-10	89.900	91.100	89.000	89.800	61.698	18,760
2022-02-09	89.100	89.800	88.100	89.200	61.286	25,540
2022-02-08	88.500	89.000	87.100	88.100	60.530	23,450
2022-02-07	88.900	89.000	87.100	87.600	60.187	10,800
2022-02-04	88.000	93.000	87.300	88.000	60.462	151,360
2022-02-03	89.400	89.500	86.200	86.700	59.568	26,300
2022-02-02	90.300	93.900	88.200	89.900	61.767	61,760
2022-02-01	90.000	90.700	88.100	90.200	61.973	38,510
2022-01-31	88.200	90.000	87.400	89.400	61.424	24,380

← NewerPage 20 of 22 · 1,273 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.