Organicheskiy Sintez KPAO historical data

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

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
2025-10-17	66.100	66.900	64.700	66.000	66.000	56,870
2025-10-16	63.900	66.000	63.400	65.500	65.500	58,970
2025-10-15	64.300	65.200	60.400	64.300	64.300	97,920
2025-10-14	64.900	65.300	63.100	64.200	64.200	38,170
2025-10-13	64.600	65.700	62.300	64.100	64.100	69,340
2025-10-10	63.900	64.800	62.600	63.300	63.300	46,630
2025-10-09	63.200	64.600	62.800	64.600	64.600	27,310
2025-10-08	64.900	65.600	62.000	63.000	63.000	93,190
2025-10-07	64.600	65.300	63.200	64.600	64.600	81,700
2025-10-06	68.700	68.700	61.900	64.000	64.000	623,290
2025-10-03	68.400	69.000	68.000	68.300	68.300	31,240
2025-10-02	70.000	70.200	67.600	68.000	68.000	92,890
2025-10-01	71.300	71.800	68.800	69.300	69.300	131,560
2025-09-30	71.700	71.800	71.000	71.200	71.200	12,250
2025-09-29	72.300	72.600	71.100	71.400	71.400	40,430
2025-09-26	73.300	73.600	70.900	72.000	72.000	47,550
2025-09-25	72.900	73.600	72.500	73.000	73.000	14,970
2025-09-24	72.500	73.200	72.200	72.500	72.500	24,850
2025-09-23	74.500	74.600	72.400	73.800	73.800	30,560
2025-09-22	72.900	74.700	72.200	74.500	74.500	41,670
2025-09-19	74.100	74.300	72.800	73.300	73.300	30,770
2025-09-18	75.100	75.300	73.900	74.000	74.000	20,130
2025-09-17	74.900	75.300	73.600	74.200	74.200	26,650
2025-09-16	75.000	75.000	73.600	74.200	74.200	12,710
2025-09-15	74.800	75.300	73.700	74.200	74.200	31,470
2025-09-12	76.100	76.200	74.000	74.700	74.700	49,460
2025-09-11	76.200	76.200	75.400	75.600	75.600	22,440
2025-09-10	76.100	76.200	75.600	75.800	75.800	16,380
2025-09-09	75.900	76.300	75.400	75.800	75.800	25,990
2025-09-08	75.900	76.400	75.600	75.800	75.800	20,680
2025-09-05	75.900	76.300	75.700	76.000	76.000	13,620
2025-09-04	76.200	76.200	75.500	75.700	75.700	23,080
2025-09-03	76.100	76.300	75.500	75.900	75.900	11,660
2025-09-02	75.700	76.100	75.000	75.500	75.500	25,590
2025-09-01	76.200	76.600	75.000	75.700	75.700	50,680
2025-08-29	76.500	76.500	75.800	75.900	75.900	17,580
2025-08-28	76.500	76.600	75.900	76.200	76.200	37,080
2025-08-27	76.700	76.900	76.200	76.600	76.600	30,550
2025-08-26	76.600	77.000	76.200	76.400	76.400	29,970
2025-08-25	76.700	78.800	75.700	76.300	76.300	88,000
2025-08-22	76.800	76.800	76.200	76.400	76.400	12,150
2025-08-21	77.400	78.000	76.000	76.400	76.400	42,450
2025-08-20	78.600	78.600	77.100	77.200	77.200	32,350
2025-08-19	78.700	78.700	77.800	77.800	77.800	56,870
2025-08-18	77.900	78.900	76.000	77.500	77.500	76,830

← NewerPage 5 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.