Organicheskiy Sintez KPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 64.200 | 64.800 | 64.100 | 64.600 | 64.600 | 24,160 |
| 2025-11-06 | 65.500 | 65.500 | 63.900 | 64.300 | 64.300 | 29,700 |
| 2025-11-05 | 65.300 | 65.400 | 64.500 | 65.100 | 65.100 | 35,880 |
| 2025-11-03 | 64.800 | 65.700 | 64.500 | 64.800 | 64.800 | 20,230 |
| 2025-11-01 | 64.300 | 64.800 | 64.000 | 64.700 | 64.700 | 16,270 |
| 2025-10-31 | 65.500 | 65.500 | 63.700 | 63.700 | 63.700 | 35,660 |
| 2025-10-30 | 64.000 | 65.800 | 63.800 | 64.600 | 64.600 | 25,580 |
| 2025-10-29 | 64.700 | 65.200 | 64.000 | 64.900 | 64.900 | 19,210 |
| 2025-10-28 | 64.700 | 65.800 | 64.100 | 64.800 | 64.800 | 17,940 |
| 2025-10-27 | 65.900 | 65.900 | 64.100 | 64.400 | 64.400 | 29,980 |
| 2025-10-24 | 64.800 | 65.500 | 64.700 | 65.000 | 65.000 | 19,990 |
| 2025-10-23 | 64.200 | 65.400 | 63.500 | 64.400 | 64.400 | 23,950 |
| 2025-10-22 | 66.500 | 67.800 | 63.600 | 66.300 | 66.300 | 49,100 |
| 2025-10-21 | 67.400 | 68.700 | 64.000 | 65.000 | 65.000 | 73,370 |
| 2025-10-20 | 66.100 | 68.600 | 65.700 | 67.400 | 67.400 | 70,870 |
← NewerPage 5 of 5 · 255 trading days
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.