Organicheskiy Sintez KPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	68.400	68.600	66.300	67.900	67.900	96,620
2026-02-04	70.000	70.200	67.800	69.700	69.700	49,990
2026-02-03	70.300	70.300	69.700	70.000	70.000	42,380
2026-02-02	68.800	70.900	68.300	69.700	69.700	133,620
2026-01-30	70.000	70.600	67.600	68.500	68.500	93,010
2026-01-29	68.400	71.000	67.000	69.500	69.500	218,020
2026-01-28	68.200	71.500	67.600	68.300	68.300	151,100
2026-01-27	67.500	68.800	67.000	67.800	67.800	51,760
2026-01-26	68.400	68.800	66.900	68.000	68.000	61,410
2026-01-23	67.500	68.900	66.600	68.000	68.000	115,950
2026-01-22	67.200	68.700	66.900	67.700	67.700	134,790
2026-01-21	67.100	67.400	66.500	66.900	66.900	43,220
2026-01-20	67.000	67.200	66.500	67.000	67.000	29,920
2026-01-19	67.400	68.000	66.600	66.900	66.900	88,270
2026-01-16	66.300	67.400	66.100	67.300	67.300	57,170
2026-01-15	65.600	67.600	65.600	66.500	66.500	113,780
2026-01-14	65.800	66.400	65.400	65.800	65.800	36,760
2026-01-13	66.800	66.900	65.400	65.900	65.900	40,970
2026-01-12	66.300	66.900	66.200	66.600	66.600	30,480
2026-01-09	66.100	66.500	65.900	66.300	66.300	15,250
2026-01-08	67.000	67.000	65.800	66.300	66.300	26,540
2026-01-06	66.500	68.000	66.400	67.100	67.100	33,560
2026-01-05	66.400	66.800	65.300	66.100	66.100	34,440
2025-12-30	66.000	66.900	66.000	66.500	66.500	29,780
2025-12-29	64.800	66.600	64.700	65.700	65.700	119,920
2025-12-26	64.800	65.000	63.800	64.800	64.800	87,210
2025-12-25	65.200	65.200	64.000	64.500	64.500	50,870
2025-12-24	65.800	66.300	64.300	65.200	65.200	58,150
2025-12-23	67.000	67.000	65.300	65.700	65.700	65,240
2025-12-22	68.000	68.600	65.600	66.400	66.400	96,030
2025-12-19	69.200	69.500	67.000	67.300	67.300	93,990
2025-12-18	67.400	69.900	67.100	68.500	68.500	192,360
2025-12-17	67.500	67.700	67.200	67.200	67.200	49,030
2025-12-16	67.700	67.900	67.100	67.500	67.500	40,180
2025-12-15	66.600	67.900	66.100	67.100	67.100	105,360
2025-12-12	65.700	68.700	65.100	66.900	66.900	275,740
2025-12-11	65.300	65.900	64.700	65.000	65.000	92,410
2025-12-10	65.200	65.400	64.800	65.200	65.200	39,160
2025-12-09	64.600	65.400	64.400	64.800	64.800	43,130
2025-12-08	64.500	65.100	64.000	64.700	64.700	55,340
2025-12-05	64.200	64.900	63.900	64.700	64.700	92,930
2025-12-04	64.400	65.600	63.400	64.800	64.800	58,270
2025-12-03	64.000	64.500	64.000	64.500	64.500	45,790
2025-12-02	65.600	65.700	64.400	65.200	65.200	51,510
2025-12-01	65.500	66.500	65.300	66.000	66.000	43,480
2025-11-28	66.000	66.000	65.200	65.700	65.700	28,400
2025-11-27	65.200	66.400	64.900	65.600	65.600	71,500
2025-11-26	65.000	65.600	64.400	64.800	64.800	45,850
2025-11-25	64.900	65.100	64.400	65.100	65.100	47,440
2025-11-24	64.800	65.100	64.500	65.000	65.000	32,930
2025-11-21	65.400	65.400	64.200	64.800	64.800	28,430
2025-11-20	64.600	65.400	64.200	64.700	64.700	77,900
2025-11-19	64.300	64.900	63.500	64.500	64.500	34,350
2025-11-18	63.800	64.400	62.600	63.900	63.900	45,030
2025-11-17	63.300	64.700	63.000	63.800	63.800	32,880
2025-11-14	64.200	64.200	63.200	63.500	63.500	11,110
2025-11-13	63.500	64.300	63.200	63.700	63.700	15,300
2025-11-12	63.500	64.800	62.800	63.500	63.500	47,960
2025-11-11	63.000	63.500	62.300	63.200	63.200	39,010
2025-11-10	64.500	65.700	61.600	62.700	62.700	233,010

← NewerPage 4 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.