Organicheskiy Sintez KPAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	46.600	49.700	46.100	47.000	47.000	230,120
2026-10-16	46.100	46.600	45.900	46.400	46.400	23,500
2026-10-15	46.500	46.500	45.700	45.900	45.900	26,610
2026-10-14	46.300	47.000	45.600	45.900	45.900	75,740
2026-10-13	45.500	46.400	45.200	46.100	46.100	72,170
2026-10-12	45.600	45.700	44.800	45.700	45.700	55,710
2026-10-09	44.800	45.600	44.500	45.100	45.100	20,360
2026-10-08	45.000	45.400	44.500	44.800	44.800	45,950
2026-10-07	45.500	45.700	44.400	45.000	45.000	65,110
2026-10-06	45.800	46.400	45.100	45.300	45.300	52,800
2026-10-05	45.400	46.300	45.300	45.900	45.900	25,760
2026-10-02	46.000	46.100	45.200	45.500	45.500	16,920
2026-10-01	45.900	46.300	45.400	45.900	45.900	27,640
2026-09-30	45.900	46.400	45.400	45.700	45.700	14,010
2026-09-29	45.500	46.000	45.100	45.700	45.700	14,150
2026-09-28	46.000	46.700	45.400	45.500	45.500	33,200
2026-09-25	46.900	46.900	45.400	45.600	45.600	46,490
2026-09-24	46.300	47.000	45.800	46.400	46.400	42,610
2026-09-23	46.100	46.300	45.400	46.000	46.000	32,690
2026-09-22	45.900	47.000	44.500	45.600	45.600	83,580
2026-09-21	44.300	46.100	44.000	45.800	45.800	89,910

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.