Organicheskiy Sintez KPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	79.500	79.900	78.000	78.200	78.200	31,300
2025-08-14	79.400	79.400	77.000	78.500	78.500	47,460
2025-08-13	79.800	80.200	79.000	79.500	79.500	17,460
2025-08-12	78.800	79.900	78.700	79.300	79.300	27,560
2025-08-11	79.100	81.100	78.000	79.500	79.500	80,880
2025-08-08	78.000	79.400	78.000	78.800	78.800	39,510
2025-08-07	76.900	79.800	75.900	78.100	78.100	160,470
2025-08-06	76.500	77.000	75.300	75.800	75.800	30,950
2025-08-05	76.300	76.800	76.100	76.400	76.400	20,360
2025-08-04	76.100	76.500	75.200	76.400	76.400	30,260
2025-08-01	76.500	76.500	75.500	75.800	75.800	11,600
2025-07-31	76.200	76.300	74.500	75.200	75.200	34,490
2025-07-30	76.700	77.000	75.000	75.400	75.400	23,310
2025-07-29	77.600	77.600	75.600	76.700	76.700	14,440
2025-07-28	77.800	78.200	76.000	76.500	76.500	42,670
2025-07-25	76.900	79.800	76.100	77.700	77.700	182,920
2025-07-24	76.700	77.000	75.600	75.900	75.900	15,630
2025-07-23	76.300	76.700	76.000	76.000	76.000	17,920
2025-07-22	76.300	76.600	75.400	75.600	75.600	27,140
2025-07-21	74.800	76.700	74.700	76.400	76.400	36,560
2025-07-18	74.100	74.900	73.500	74.400	74.400	33,120
2025-07-17	73.900	74.600	72.600	73.500	73.500	37,560
2025-07-16	74.200	74.700	73.600	74.100	74.100	24,270
2025-07-15	73.600	74.400	73.100	73.900	73.900	18,660
2025-07-14	73.100	74.400	71.700	73.200	73.200	55,180
2025-07-11	75.000	75.000	72.800	73.700	73.700	33,130
2025-07-10	72.500	74.700	72.200	74.400	74.400	71,280
2025-07-09	76.200	77.900	75.500	76.000	76.000	64,940
2025-07-08	77.200	77.600	75.700	76.900	76.900	24,830
2025-07-07	76.900	81.000	76.000	77.600	77.600	59,060
2025-07-04	76.700	78.000	76.200	76.700	76.700	24,660
2025-07-03	77.200	77.400	76.300	77.000	77.000	25,120
2025-07-02	77.000	77.600	76.500	76.900	76.900	18,990
2025-07-01	77.400	77.700	76.700	77.300	77.300	27,470
2025-06-30	77.700	78.000	76.700	77.300	77.300	27,440
2025-06-27	75.600	77.500	75.300	77.000	77.000	30,670
2025-06-26	76.900	78.800	76.400	76.900	76.900	161,750
2025-06-25	76.600	77.300	75.400	76.800	76.800	19,900
2025-06-24	76.800	76.900	76.100	76.800	76.800	8,020
2025-06-23	77.200	77.700	76.500	77.100	77.100	9,440
2025-06-20	77.900	77.900	76.800	77.400	77.400	17,120
2025-06-19	76.700	77.800	76.000	77.800	77.800	15,200
2025-06-18	75.900	76.700	75.700	76.700	76.700	11,210
2025-06-17	75.900	76.800	75.000	76.800	76.800	14,030
2025-06-16	75.600	76.300	75.200	75.900	75.900	20,010
2025-06-13	76.300	76.500	75.600	75.900	75.900	7,480
2025-06-11	76.000	77.000	74.900	75.200	75.200	21,140
2025-06-10	76.900	77.400	75.700	75.900	75.900	15,630
2025-06-09	77.500	77.700	76.100	76.700	76.700	16,290
2025-06-06	77.700	78.400	77.500	77.500	77.500	14,800
2025-06-05	77.400	78.600	77.200	77.600	77.600	10,300
2025-06-04	78.100	78.900	77.000	77.300	77.300	28,930
2025-06-03	78.200	79.700	77.000	78.100	78.100	76,220
2025-06-02	77.200	77.700	76.200	77.500	77.500	14,950
2025-05-30	76.700	77.300	76.500	76.700	76.700	10,690
2025-05-29	76.700	77.300	75.200	76.600	76.600	13,760
2025-05-28	76.100	77.300	76.100	76.600	76.600	26,200
2025-05-27	74.800	79.900	74.800	76.100	76.100	105,450
2025-05-26	75.400	78.500	75.000	75.500	75.500	31,240
2025-05-23	76.900	77.200	76.000	76.000	76.000	17,800

← NewerPage 6 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.