Organicheskiy Sintez KPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	86.800	87.600	85.500	87.500	60.118	73,350
2022-01-27	80.100	88.000	79.100	86.500	59.431	107,040
2022-01-26	77.200	83.200	77.200	81.100	55.721	84,360
2022-01-25	80.800	82.500	73.000	77.000	52.904	182,050
2022-01-24	83.500	84.400	78.200	79.300	54.484	102,100
2022-01-21	88.300	89.400	80.700	84.200	57.851	149,060
2022-01-20	90.000	91.400	86.700	89.200	61.286	68,370
2022-01-19	90.100	90.100	86.700	89.000	61.149	112,560
2022-01-18	93.000	93.000	85.700	88.200	60.599	173,700
2022-01-17	93.900	94.200	92.100	92.700	63.691	121,130
2022-01-14	95.400	95.600	90.600	93.500	64.241	71,170
2022-01-13	95.900	96.800	95.000	95.400	65.546	33,180
2022-01-12	95.700	96.000	94.800	95.900	65.889	16,770
2022-01-11	95.000	95.400	94.000	95.000	65.271	14,590
2022-01-10	95.400	96.600	93.500	94.400	64.859	34,710
2022-01-07	95.400	95.400	95.400	95.400	65.546	0
2022-01-06	95.800	96.300	94.000	95.400	65.546	40,520
2022-01-05	97.000	97.500	96.000	96.100	66.027	18,270
2022-01-04	97.000	97.500	96.000	97.000	66.645	33,370
2022-01-03	97.100	98.000	96.000	96.800	66.508	44,700
2021-12-30	100.10	101.90	95.000	96.600	66.370	149,640
2021-12-29	98.100	105.90	95.100	98.400	67.607	290,600
2021-12-28	98.900	101.10	97.000	97.000	66.645	57,230
2021-12-27	97.200	99.400	96.700	99.000	68.019	118,460
2021-12-24	95.200	97.000	94.700	96.500	66.302	63,330
2021-12-23	96.100	96.400	94.500	95.500	65.615	27,430
2021-12-22	94.200	96.000	94.200	95.600	65.683	25,580
2021-12-21	96.100	96.300	94.400	95.700	65.752	37,080
2021-12-20	96.400	96.400	94.800	95.600	65.683	19,210
2021-12-17	97.000	97.200	96.000	97.000	66.645	24,070
2021-12-16	96.900	97.300	96.100	96.900	66.577	45,250
2021-12-15	96.800	97.400	95.900	96.600	66.370	24,840
2021-12-14	95.100	96.700	93.000	96.300	66.164	33,080
2021-12-13	97.200	97.900	93.900	95.100	65.340	43,520
2021-12-10	97.200	97.400	96.500	97.300	66.851	25,250
2021-12-09	96.800	97.600	96.500	97.200	66.783	30,950
2021-12-08	97.000	97.400	96.000	96.900	66.577	10,750
2021-12-07	96.000	96.700	94.700	96.700	66.439	21,030
2021-12-06	97.100	97.300	94.100	96.500	66.302	22,960
2021-12-03	97.000	99.200	95.200	95.700	65.752	56,270
2021-12-02	96.400	98.200	96.400	96.700	66.439	8,380
2021-12-01	97.700	98.400	95.600	97.700	67.126	18,170
2021-11-30	96.100	99.000	95.300	99.000	68.019	58,370
2021-11-29	96.000	98.800	91.600	96.800	66.508	102,920
2021-11-26	97.400	98.000	95.100	96.300	66.164	27,930
2021-11-25	98.600	98.900	96.400	98.300	67.538	101,120
2021-11-24	96.900	98.300	93.800	98.300	67.538	87,910
2021-11-23	93.800	97.600	90.000	95.400	65.546	46,130
2021-11-22	97.100	97.300	92.000	93.100	63.966	74,150
2021-11-19	97.800	98.200	95.000	97.100	66.714	49,600
2021-11-18	95.300	98.000	95.300	97.900	67.264	44,550
2021-11-17	96.700	97.000	95.000	96.100	66.027	54,370
2021-11-16	97.100	97.600	95.100	96.300	66.164	32,690
2021-11-15	98.400	98.500	96.000	96.500	66.302	66,480
2021-11-12	96.300	99.600	92.600	98.100	67.401	111,630
2021-11-11	97.500	98.000	95.000	97.700	67.126	40,640
2021-11-10	98.500	98.600	96.200	97.500	66.989	44,950
2021-11-09	97.500	98.500	97.100	98.300	67.538	31,210
2021-11-08	98.300	99.700	96.000	97.800	67.195	47,710
2021-11-05	101.20	101.20	97.500	98.300	67.538	22,860

← NewerPage 21 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.