Organicheskiy Sintez KPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	57.500	58.200	55.800	56.400	56.400	66,270
2026-04-30	56.800	57.800	56.100	57.400	57.400	43,600
2026-04-29	60.800	61.100	56.000	57.100	57.100	322,550
2026-04-28	61.800	61.800	60.500	60.900	60.900	35,160
2026-04-27	62.400	62.600	61.300	61.400	61.400	40,100
2026-04-24	62.800	63.200	61.900	62.300	62.300	48,720
2026-04-23	62.900	63.200	62.600	63.000	63.000	17,440
2026-04-22	62.900	63.200	62.400	63.000	63.000	28,410
2026-04-21	63.500	63.600	62.500	63.000	63.000	25,110
2026-04-20	63.700	64.300	63.200	63.200	63.200	40,670
2026-04-17	64.100	64.100	63.300	63.400	63.400	21,930
2026-04-16	63.800	64.100	63.500	63.900	63.900	18,130
2026-04-15	63.300	64.200	62.700	63.100	63.100	46,410
2026-04-14	63.700	63.900	62.800	63.400	63.400	20,840
2026-04-13	64.700	65.000	63.300	63.400	63.400	51,260
2026-04-10	64.700	65.200	64.000	64.300	64.300	36,060
2026-04-09	64.200	65.400	64.000	65.100	65.100	58,030
2026-04-08	65.100	65.100	63.700	64.500	64.500	42,020
2026-04-07	63.900	65.700	63.800	64.700	64.700	45,950
2026-04-06	64.100	64.700	63.500	64.200	64.200	48,510
2026-04-03	64.000	64.800	62.100	64.100	64.100	154,840
2026-04-02	64.200	65.200	63.800	64.000	64.000	57,240
2026-04-01	63.100	66.000	61.000	64.700	64.700	197,850
2026-03-31	64.900	67.800	62.000	63.000	63.000	339,920
2026-03-30	67.100	68.100	64.400	65.100	65.100	249,460
2026-03-27	66.900	68.900	66.400	67.000	67.000	63,150
2026-03-26	67.200	67.900	66.600	67.700	67.700	27,520
2026-03-25	66.900	68.400	66.600	68.200	68.200	56,790
2026-03-24	66.700	68.400	65.600	66.300	66.300	125,650
2026-03-23	69.000	69.100	66.000	66.900	66.900	99,730
2026-03-20	69.000	69.800	68.400	68.500	68.500	49,740
2026-03-19	68.100	70.000	67.700	68.100	68.100	43,530
2026-03-18	68.700	68.900	67.400	68.000	68.000	72,030
2026-03-17	69.200	69.200	68.200	68.700	68.700	37,130
2026-03-16	68.900	70.800	68.300	69.300	69.300	111,010
2026-03-13	68.500	69.000	68.100	68.300	68.300	35,070
2026-03-12	68.400	69.400	68.200	68.700	68.700	35,660
2026-03-11	68.600	69.700	68.000	69.000	69.000	41,520
2026-03-10	69.400	71.700	68.500	69.800	69.800	149,210
2026-03-09	68.500	70.100	68.000	69.400	69.400	116,790
2026-03-06	68.000	68.700	67.800	68.200	68.200	37,400
2026-03-05	68.100	68.800	67.400	67.700	67.700	48,560
2026-03-04	67.800	69.900	67.600	68.100	68.100	68,210
2026-03-03	68.000	68.200	67.600	67.800	67.800	24,920
2026-03-02	68.200	68.400	67.200	67.500	67.500	78,990
2026-02-27	68.400	68.500	67.800	68.200	68.200	15,220
2026-02-26	68.600	68.900	68.000	68.000	68.000	17,450
2026-02-25	68.000	68.800	67.900	68.500	68.500	22,920
2026-02-24	67.800	68.500	66.700	68.300	68.300	65,260
2026-02-20	68.600	68.600	67.500	68.100	68.100	43,010
2026-02-19	68.300	69.900	67.800	68.200	68.200	126,430
2026-02-18	68.300	68.600	67.600	68.000	68.000	34,890
2026-02-17	68.600	68.900	68.200	68.400	68.400	16,770
2026-02-16	67.900	69.500	67.800	68.800	68.800	100,960
2026-02-13	67.700	68.000	66.500	67.400	67.400	32,770
2026-02-12	67.800	67.900	67.300	67.800	67.800	22,130
2026-02-11	67.100	68.000	67.100	67.400	67.400	25,630
2026-02-10	67.500	67.800	66.600	67.500	67.500	24,930
2026-02-09	68.000	68.800	67.100	67.800	67.800	36,040
2026-02-06	68.500	68.700	67.800	68.100	68.100	25,380

← NewerPage 3 of 22 · 1,270 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.