Kazan Public Joint Stock Company Organichesky sintez historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	20.170	20.930	20.170	20.810	20.810	157,650
2024-09-04	19.540	20.160	19.540	20.000	20.000	238,550
2024-09-03	19.880	20.220	19.500	19.540	19.540	196,380
2024-09-02	20.300	20.680	19.710	19.880	19.880	382,550
2024-08-30	20.650	21.110	20.360	20.480	20.480	214,920
2024-08-29	21.100	21.240	20.310	20.710	20.710	376,620
2024-08-28	21.780	21.780	20.750	21.170	21.170	522,670
2024-08-27	22.180	22.200	21.620	21.780	21.780	177,440
2024-08-26	21.600	22.500	21.540	21.940	21.940	548,990
2024-08-23	22.450	22.760	20.680	21.190	21.190	1,140,050
2024-08-22	22.270	23.950	22.270	22.420	22.420	1,482,830
2024-08-21	22.720	22.940	21.870	22.270	22.270	448,710
2024-08-20	22.950	23.180	22.680	22.720	22.720	121,150
2024-08-19	23.100	23.470	22.940	22.990	22.990	138,630
2024-08-16	23.140	23.440	23.110	23.110	23.110	194,830
2024-08-15	23.480	24.410	23.130	23.200	23.200	822,800
2024-08-14	23.480	24.000	23.110	23.260	23.260	213,180
2024-08-13	23.170	23.600	23.170	23.380	23.380	177,590
2024-08-12	22.920	23.650	22.670	23.100	23.100	293,340
2024-08-09	22.600	23.200	22.600	22.970	22.970	106,390
2024-08-08	23.170	23.380	23.030	23.110	23.110	58,220
2024-08-07	23.330	23.600	22.300	23.170	23.170	428,490
2024-08-06	23.140	23.500	23.090	23.360	23.360	186,330
2024-08-05	22.740	23.490	22.510	23.080	23.080	378,270
2024-08-02	23.250	23.290	22.810	22.920	22.920	101,620
2024-08-01	23.620	23.920	23.170	23.230	23.230	252,610
2024-07-31	23.430	23.630	23.120	23.460	23.460	96,910
2024-07-30	23.020	23.820	22.810	23.500	23.500	391,190
2024-07-29	24.000	24.000	22.980	22.990	22.990	242,060
2024-07-26	24.300	24.660	23.260	23.960	23.960	258,750
2024-07-25	24.300	25.320	23.950	24.410	24.410	1,135,540
2024-07-24	23.940	24.780	23.940	24.350	24.350	437,440
2024-07-23	23.390	24.690	23.390	23.840	23.840	279,560
2024-07-22	23.370	23.760	23.310	23.400	23.400	283,770
2024-07-19	23.080	23.780	22.970	23.300	23.300	188,620
2024-07-18	22.710	23.200	22.630	23.100	23.100	72,940
2024-07-17	22.850	23.490	22.800	22.880	22.880	161,240
2024-07-16	22.330	23.000	22.300	22.950	22.950	282,520
2024-07-15	22.980	22.990	22.300	22.360	22.360	134,450
2024-07-12	23.260	23.600	22.600	22.620	22.620	417,900
2024-07-11	22.800	23.700	22.800	23.250	23.250	846,670
2024-07-10	23.440	23.440	22.800	22.820	22.570	279,480
2024-07-09	23.600	23.600	22.760	23.450	23.193	414,670
2024-07-08	23.870	24.230	23.360	23.690	23.431	170,120
2024-07-05	24.110	24.230	23.750	24.040	23.777	122,520
2024-07-04	24.400	24.500	24.020	24.090	23.826	178,020
2024-07-03	24.850	24.850	24.310	24.450	24.182	139,770
2024-07-02	24.900	24.900	24.340	24.580	24.311	142,300
2024-07-01	25.140	25.200	23.900	24.260	23.994	379,180
2024-06-28	25.280	25.430	24.940	24.940	24.667	109,210
2024-06-27	25.270	25.500	25.000	25.150	24.875	148,360
2024-06-26	24.450	25.800	24.450	25.280	25.003	757,830
2024-06-25	24.370	24.990	24.060	24.580	24.311	267,030
2024-06-24	24.360	24.990	24.130	24.230	23.965	625,460
2024-06-21	24.730	25.090	24.000	24.050	23.787	377,810
2024-06-20	24.010	24.700	24.010	24.600	24.331	192,530
2024-06-19	24.840	25.440	24.000	24.000	23.737	556,010
2024-06-18	25.610	25.890	24.720	24.860	24.588	414,480
2024-06-17	25.750	26.080	25.460	25.570	25.290	123,640
2024-06-14	26.090	26.140	25.500	25.740	25.458	125,730

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-11	0.2500 RUB
2023-12-12	0.2500 RUB
2023-07-10	0.2500 RUB
2022-07-11	0.2500 RUB
2021-09-20	0.2500 RUB
2021-05-06	0.2500 RUB
2020-07-10	0.2500 RUB
2019-05-06	0.2500 RUB

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