Organicheskiy Sintez KPAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 98.300 | 99.700 | 96.000 | 97.800 | 67.195 | 47,710 |
| 2021-11-05 | 101.20 | 101.20 | 97.500 | 98.300 | 67.538 | 22,860 |
| 2021-11-03 | 99.500 | 99.600 | 97.300 | 98.200 | 67.470 | 33,080 |
| 2021-11-02 | 99.900 | 102.20 | 96.400 | 99.700 | 68.500 | 98,630 |
| 2021-11-01 | 97.100 | 100.90 | 96.300 | 98.900 | 67.951 | 120,580 |
| 2021-10-29 | 97.300 | 99.200 | 95.000 | 96.500 | 66.302 | 87,570 |
| 2021-10-28 | 99.500 | 99.800 | 95.000 | 97.400 | 66.920 | 101,270 |
| 2021-10-27 | 101.70 | 101.70 | 96.100 | 99.500 | 68.363 | 165,030 |
| 2021-10-26 | 102.00 | 102.00 | 100.70 | 101.40 | 69.668 | 18,100 |
| 2021-10-25 | 103.00 | 103.00 | 100.50 | 101.50 | 69.737 | 43,190 |
| 2021-10-22 | 101.80 | 103.00 | 100.20 | 102.40 | 70.355 | 50,820 |
| 2021-10-21 | 104.10 | 104.10 | 101.00 | 102.60 | 70.493 | 48,340 |
| 2021-10-20 | 105.40 | 105.80 | 102.40 | 103.40 | 71.042 | 88,460 |
| 2021-10-19 | 107.80 | 108.20 | 104.10 | 105.50 | 72.485 | 60,190 |
| 2021-10-18 | 108.30 | 109.80 | 105.60 | 107.70 | 73.997 | 60,290 |
← NewerPage 22 of 22 · 1,275 trading days
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.