Organicheskiy Sintez KPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 70.900 | 72.200 | 69.500 | 70.500 | 70.500 | 33,020 |
| 2024-11-27 | 69.500 | 71.400 | 67.000 | 69.500 | 69.500 | 83,050 |
| 2024-11-26 | 73.100 | 74.000 | 68.200 | 69.300 | 69.300 | 193,620 |
| 2024-11-25 | 75.500 | 76.700 | 72.300 | 73.000 | 73.000 | 40,080 |
| 2024-11-22 | 75.000 | 75.600 | 73.600 | 74.000 | 74.000 | 31,380 |
| 2024-11-21 | 75.100 | 76.700 | 73.200 | 74.200 | 74.200 | 42,230 |
| 2024-11-20 | 74.700 | 77.900 | 74.400 | 75.000 | 75.000 | 84,170 |
| 2024-11-19 | 76.800 | 77.200 | 74.400 | 74.500 | 74.500 | 61,720 |
| 2024-11-18 | 78.200 | 79.000 | 76.300 | 76.800 | 76.800 | 56,100 |
| 2024-11-15 | 78.900 | 80.500 | 77.700 | 79.300 | 79.300 | 68,920 |
| 2024-11-14 | 80.300 | 80.500 | 77.600 | 78.100 | 78.100 | 58,830 |
| 2024-11-13 | 79.000 | 81.200 | 78.600 | 80.600 | 80.600 | 78,030 |
| 2024-11-12 | 80.300 | 80.300 | 79.000 | 79.400 | 79.400 | 19,660 |
| 2024-11-11 | 79.800 | 80.700 | 79.000 | 79.700 | 79.700 | 32,970 |
| 2024-11-08 | 78.200 | 79.900 | 78.000 | 78.700 | 78.700 | 49,640 |
| 2024-11-07 | 77.900 | 78.600 | 75.100 | 77.700 | 77.700 | 47,760 |
| 2024-11-06 | 77.600 | 80.500 | 77.100 | 77.400 | 77.400 | 118,180 |
| 2024-11-05 | 76.700 | 77.800 | 75.500 | 76.800 | 76.800 | 42,420 |
| 2024-11-02 | 76.000 | 76.600 | 75.100 | 76.600 | 76.600 | 13,810 |
| 2024-11-01 | 76.000 | 76.700 | 74.900 | 76.300 | 76.300 | 28,400 |
| 2024-10-31 | 76.900 | 76.900 | 74.000 | 76.000 | 76.000 | 98,800 |
| 2024-10-30 | 76.900 | 77.900 | 76.200 | 76.900 | 76.900 | 22,820 |
| 2024-10-29 | 74.900 | 76.900 | 73.500 | 76.500 | 76.500 | 74,250 |
| 2024-10-28 | 79.800 | 79.800 | 74.100 | 74.500 | 74.500 | 128,940 |
| 2024-10-25 | 81.300 | 82.500 | 78.100 | 79.300 | 79.300 | 94,640 |
| 2024-10-24 | 81.900 | 81.900 | 81.000 | 81.300 | 81.300 | 36,290 |
| 2024-10-23 | 83.000 | 83.100 | 80.100 | 81.900 | 81.900 | 94,740 |
| 2024-10-22 | 84.000 | 84.200 | 83.100 | 83.100 | 83.100 | 35,090 |
| 2024-10-21 | 84.400 | 84.600 | 83.800 | 83.900 | 83.900 | 24,730 |
| 2024-10-18 | 84.900 | 85.000 | 84.000 | 84.000 | 84.000 | 35,070 |
| 2024-10-17 | 84.900 | 85.500 | 84.200 | 84.500 | 84.500 | 81,690 |
| 2024-10-16 | 84.600 | 86.700 | 84.000 | 84.100 | 84.100 | 214,640 |
| 2024-10-15 | 83.600 | 85.200 | 83.300 | 84.400 | 84.400 | 75,330 |
| 2024-10-14 | 84.000 | 86.300 | 83.200 | 84.100 | 84.100 | 199,820 |
| 2024-10-11 | 84.400 | 84.900 | 83.300 | 83.800 | 83.800 | 52,130 |
| 2024-10-10 | 84.200 | 85.500 | 83.900 | 84.400 | 84.400 | 25,790 |
| 2024-10-09 | 84.400 | 86.300 | 83.400 | 84.200 | 84.200 | 78,160 |
| 2024-10-08 | 83.000 | 84.600 | 82.400 | 84.000 | 84.000 | 36,420 |
| 2024-10-07 | 85.000 | 86.500 | 83.100 | 83.300 | 83.300 | 67,490 |
| 2024-10-04 | 82.700 | 84.700 | 82.500 | 84.200 | 84.200 | 122,800 |
| 2024-10-03 | 83.400 | 85.600 | 82.000 | 82.700 | 82.700 | 273,330 |
| 2024-10-02 | 86.800 | 86.800 | 83.000 | 83.300 | 83.300 | 97,170 |
| 2024-10-01 | 88.500 | 88.700 | 85.000 | 85.700 | 85.700 | 249,230 |
| 2024-09-30 | 88.700 | 90.600 | 88.000 | 88.500 | 88.500 | 70,200 |
| 2024-09-27 | 88.800 | 90.400 | 88.200 | 89.000 | 89.000 | 70,150 |
| 2024-09-26 | 89.000 | 89.900 | 87.100 | 88.300 | 88.300 | 102,030 |
| 2024-09-25 | 89.700 | 94.200 | 88.300 | 89.000 | 89.000 | 354,470 |
| 2024-09-24 | 90.200 | 91.500 | 88.900 | 88.900 | 88.900 | 222,450 |
| 2024-09-23 | 89.700 | 90.500 | 88.300 | 89.600 | 89.600 | 218,150 |
| 2024-09-20 | 90.600 | 90.600 | 88.100 | 88.400 | 88.400 | 145,800 |
| 2024-09-19 | 91.400 | 91.400 | 89.000 | 89.000 | 89.000 | 60,480 |
| 2024-09-18 | 93.700 | 94.500 | 88.900 | 90.300 | 90.300 | 196,070 |
| 2024-09-17 | 87.700 | 95.000 | 87.600 | 93.100 | 93.100 | 558,010 |
| 2024-09-16 | 86.000 | 88.600 | 86.000 | 87.800 | 87.800 | 51,290 |
| 2024-09-13 | 85.600 | 86.000 | 80.400 | 85.900 | 85.900 | 101,620 |
| 2024-09-12 | 87.400 | 87.700 | 85.300 | 85.600 | 85.600 | 28,020 |
| 2024-09-11 | 87.600 | 89.100 | 86.100 | 87.000 | 87.000 | 37,790 |
| 2024-09-10 | 88.500 | 91.900 | 87.600 | 87.600 | 87.600 | 96,570 |
| 2024-09-09 | 86.700 | 89.000 | 86.100 | 88.200 | 88.200 | 33,140 |
| 2024-09-06 | 88.300 | 88.300 | 85.000 | 85.700 | 85.700 | 60,290 |
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.