Organicheskiy Sintez KPAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	91.300	97.900	91.200	93.300	93.300	421,390
2025-02-24	90.300	91.900	90.300	91.100	91.100	140,160
2025-02-21	90.000	90.800	89.000	90.300	90.300	91,510
2025-02-20	89.000	90.000	88.900	89.400	89.400	73,780
2025-02-19	88.900	89.100	88.200	89.100	89.100	32,670
2025-02-18	89.600	89.600	87.700	88.500	88.500	57,490
2025-02-17	88.600	89.700	88.200	89.600	89.600	59,990
2025-02-14	88.800	89.800	87.000	87.500	87.500	84,010
2025-02-13	88.300	89.600	87.000	87.700	87.700	71,940
2025-02-12	86.700	87.800	85.700	86.400	86.400	64,340
2025-02-11	86.000	86.500	85.200	85.900	85.900	43,410
2025-02-10	85.300	86.400	85.000	86.100	86.100	41,890
2025-02-07	85.500	86.500	84.100	85.100	85.100	33,920
2025-02-06	84.600	86.200	84.300	85.500	85.500	37,430
2025-02-05	84.600	84.800	83.000	83.700	83.700	38,910
2025-02-04	87.100	87.600	83.700	84.600	84.600	83,540
2025-02-03	87.600	87.800	86.300	87.000	87.000	33,260
2025-01-31	87.900	88.400	87.500	88.000	88.000	33,680
2025-01-30	86.600	88.000	86.400	87.900	87.900	49,820
2025-01-29	87.800	88.000	86.500	86.600	86.600	26,960
2025-01-28	87.900	88.200	84.200	87.700	87.700	89,330
2025-01-27	88.600	88.900	87.800	88.400	88.400	42,410
2025-01-24	86.900	88.500	86.300	87.800	87.800	58,190
2025-01-23	86.800	87.000	85.800	86.900	86.900	21,420
2025-01-22	86.200	87.500	86.100	86.800	86.800	46,840
2025-01-21	84.000	87.400	82.300	86.100	86.100	67,200
2025-01-20	85.500	88.900	83.700	84.600	84.600	76,490
2025-01-17	85.700	85.800	84.100	85.200	85.200	55,510
2025-01-16	84.800	86.000	84.000	84.700	84.700	74,520
2025-01-15	85.300	85.300	82.500	83.900	83.900	51,240
2025-01-14	83.000	86.000	81.600	85.300	85.300	81,270
2025-01-13	83.900	86.600	83.400	84.800	84.800	128,810
2025-01-10	82.500	83.900	81.400	83.600	83.600	56,910
2025-01-09	83.300	84.500	80.200	82.500	82.500	64,800
2025-01-08	80.100	83.800	80.000	83.600	83.600	91,400
2025-01-06	79.000	80.700	78.100	79.700	79.700	29,240
2025-01-03	79.900	82.900	78.500	80.500	80.500	1,037,190
2024-12-30	78.800	79.900	78.200	79.400	79.400	48,420
2024-12-28	77.000	78.000	77.000	77.900	77.900	75,580
2024-12-27	78.500	78.900	77.000	77.000	77.000	52,220
2024-12-26	77.200	79.900	77.100	77.900	77.900	112,360
2024-12-25	76.800	77.500	76.300	77.300	77.300	33,290
2024-12-24	76.900	78.700	75.800	76.400	76.400	40,510
2024-12-23	75.300	77.800	75.000	76.900	76.900	66,800
2024-12-20	70.200	75.600	70.100	74.900	74.900	111,020
2024-12-19	70.000	71.700	69.600	70.200	70.200	34,880
2024-12-18	69.800	70.000	68.000	69.600	69.600	38,720
2024-12-17	69.300	69.900	68.000	69.400	69.400	35,550
2024-12-16	72.200	72.200	68.500	69.300	69.300	52,100
2024-12-13	72.000	72.300	71.400	71.900	71.900	14,390
2024-12-12	73.000	73.000	72.000	72.000	72.000	17,810
2024-12-11	72.800	73.900	72.100	72.500	72.500	20,590
2024-12-10	73.900	75.100	71.000	72.900	72.900	70,810
2024-12-09	73.900	74.900	73.400	74.300	74.300	26,920
2024-12-06	76.400	76.400	73.200	73.700	73.700	30,580
2024-12-05	74.700	77.000	73.300	75.300	75.300	72,860
2024-12-04	74.500	75.100	73.200	74.800	74.800	57,660
2024-12-03	75.700	75.800	73.500	74.500	74.500	52,350
2024-12-02	71.600	75.500	71.600	74.800	74.800	155,430
2024-11-29	70.000	72.200	69.700	71.600	71.600	40,130

← NewerPage 8 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.