Organicheskiy Sintez KPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	76.300	78.100	76.000	76.900	76.900	42,170
2025-05-21	77.000	78.000	76.600	76.600	76.600	11,620
2025-05-20	77.300	77.800	76.900	77.100	77.100	11,510
2025-05-19	77.800	78.700	77.000	77.300	77.300	31,360
2025-05-16	78.800	79.000	77.500	77.600	77.600	16,140
2025-05-15	78.800	79.100	77.700	78.500	78.500	19,060
2025-05-14	77.700	79.200	77.700	79.000	79.000	11,230
2025-05-13	79.200	79.300	78.000	79.000	79.000	21,710
2025-05-12	79.000	80.400	78.700	78.700	78.700	23,180
2025-05-08	77.800	79.800	77.800	78.700	78.700	13,880
2025-05-07	79.100	79.100	76.800	77.600	77.600	35,110
2025-05-06	78.500	79.600	78.300	78.300	78.300	24,240
2025-05-05	78.800	79.600	78.000	78.400	78.400	23,190
2025-05-02	79.300	79.800	78.400	78.700	78.700	15,820
2025-04-30	79.100	79.700	78.400	79.300	79.300	14,550
2025-04-29	80.300	85.700	78.900	78.900	78.900	186,680
2025-04-28	80.700	81.200	80.100	80.600	80.600	20,460
2025-04-25	81.000	81.500	80.200	80.700	80.700	31,350
2025-04-24	82.000	82.000	80.500	80.600	80.600	16,850
2025-04-23	80.300	81.800	79.200	80.500	80.500	19,500
2025-04-22	79.800	82.000	79.800	80.300	80.300	62,660
2025-04-21	79.500	80.200	78.900	79.900	79.900	17,430
2025-04-18	80.300	80.500	78.500	79.500	79.500	28,820
2025-04-17	80.300	80.800	79.800	80.000	80.000	17,570
2025-04-16	80.200	80.500	79.100	80.300	80.300	13,880
2025-04-15	80.100	80.700	79.500	80.100	80.100	12,870
2025-04-14	80.700	81.800	79.600	80.100	80.100	25,150
2025-04-11	81.100	82.500	80.300	80.700	80.700	29,470
2025-04-10	82.000	82.600	80.000	80.300	80.300	48,130
2025-04-09	82.400	83.500	77.100	79.300	79.300	102,750
2025-04-08	82.600	84.600	82.400	82.400	82.400	37,990
2025-04-07	78.000	82.500	74.100	82.000	82.000	166,750
2025-04-04	82.100	85.900	78.100	79.200	79.200	105,550
2025-04-03	85.600	86.400	81.100	81.400	81.400	60,450
2025-04-02	85.200	86.100	84.900	85.800	85.800	12,100
2025-04-01	85.700	87.900	85.100	85.900	85.900	44,120
2025-03-31	83.700	88.000	83.600	85.000	85.000	124,100
2025-03-28	84.500	85.300	83.100	83.700	83.700	34,730
2025-03-27	85.900	86.400	84.500	84.600	84.600	28,250
2025-03-26	85.200	88.500	85.200	86.000	86.000	100,020
2025-03-25	86.200	86.900	84.900	85.100	85.100	71,210
2025-03-24	85.700	87.000	85.700	86.200	86.200	34,560
2025-03-21	86.300	87.400	85.500	85.700	85.700	61,670
2025-03-20	89.500	89.500	84.600	86.300	86.300	185,980
2025-03-19	88.500	88.700	86.500	88.000	88.000	44,170
2025-03-18	89.400	90.900	88.000	88.400	88.400	45,520
2025-03-17	88.700	90.900	87.900	89.300	89.300	177,060
2025-03-14	85.900	88.000	85.100	86.800	86.800	45,020
2025-03-13	86.900	87.200	85.000	85.900	85.900	80,660
2025-03-12	89.200	89.300	86.000	86.900	86.900	99,020
2025-03-11	90.600	90.800	89.000	89.500	89.500	56,230
2025-03-10	91.000	91.500	90.500	90.700	90.700	23,460
2025-03-07	91.400	92.000	90.000	90.500	90.500	88,620
2025-03-06	89.900	92.100	89.000	89.800	89.800	102,400
2025-03-05	90.600	92.500	89.700	90.200	90.200	85,430
2025-03-04	88.500	90.500	88.500	90.300	90.300	52,070
2025-03-03	88.400	88.900	86.500	88.100	88.100	46,090
2025-02-28	88.300	89.000	84.400	88.400	88.400	122,600
2025-02-27	91.000	91.200	87.100	88.800	88.800	174,040
2025-02-26	94.400	98.900	91.000	91.300	91.300	509,880

← NewerPage 7 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.