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
2024-06-14	26.090	26.140	25.500	25.740	25.458	125,730
2024-06-13	24.050	26.160	23.600	25.870	25.587	563,830
2024-06-11	26.000	26.250	25.630	25.720	25.438	230,460
2024-06-10	27.020	27.030	26.030	26.070	25.784	250,730
2024-06-07	25.950	27.300	25.400	26.380	26.091	473,130
2024-06-06	25.190	26.200	25.060	25.900	25.616	810,290
2024-06-05	24.670	25.350	24.410	25.190	24.914	312,030
2024-06-04	25.000	25.000	23.930	24.670	24.400	404,060
2024-06-03	23.230	24.610	23.100	24.550	24.281	942,100
2024-05-31	24.000	24.390	23.350	23.590	23.332	384,390
2024-05-30	24.610	25.590	24.460	24.460	24.192	275,970
2024-05-29	24.680	24.690	24.270	24.560	24.291	147,670
2024-05-28	24.500	25.320	23.770	24.680	24.410	465,730
2024-05-27	26.220	26.580	24.000	24.130	23.866	929,070
2024-05-24	27.100	27.120	26.050	26.160	25.873	388,450
2024-05-23	27.470	27.580	26.460	27.070	26.773	559,090
2024-05-22	27.180	27.480	27.020	27.240	26.942	134,280
2024-05-21	27.540	27.910	27.020	27.160	26.863	265,720
2024-05-20	27.400	28.150	27.400	27.530	27.228	345,610
2024-05-17	27.800	27.900	27.210	27.400	27.100	502,570
2024-05-16	28.250	28.250	27.710	27.820	27.515	146,060
2024-05-15	27.600	28.390	27.430	27.870	27.565	1,751,670
2024-05-14	27.600	27.810	27.350	27.350	27.050	241,430
2024-05-13	27.630	27.850	27.550	27.710	27.406	166,290
2024-05-10	27.700	27.940	27.640	27.690	27.387	140,230
2024-05-08	28.000	28.000	27.520	27.650	27.347	215,070
2024-05-07	27.530	28.100	27.530	27.850	27.545	304,000
2024-05-06	28.000	28.210	27.520	27.820	27.515	299,890
2024-05-03	28.300	28.590	28.010	28.050	27.743	362,810
2024-05-02	27.860	28.780	27.780	28.300	27.990	1,152,650
2024-04-30	28.000	28.040	27.810	27.870	27.565	56,810
2024-04-29	27.690	28.080	27.690	28.000	27.693	105,600
2024-04-27	27.960	27.960	27.500	27.690	27.387	127,130
2024-04-26	27.810	28.100	27.680	27.960	27.654	226,600
2024-04-25	27.570	27.760	27.280	27.720	27.416	239,080
2024-04-24	28.230	28.230	27.460	27.480	27.179	412,260
2024-04-23	28.420	28.740	28.020	28.040	27.733	225,390
2024-04-22	28.310	29.080	28.220	28.460	28.148	1,263,100
2024-04-19	28.220	28.510	27.840	28.310	28.000	443,590
2024-04-18	28.700	28.800	28.000	28.220	27.911	1,449,960
2024-04-17	27.250	29.200	27.170	28.700	28.386	6,062,460
2024-04-16	27.220	28.070	27.070	27.080	26.783	541,080
2024-04-15	27.260	27.440	27.140	27.190	26.892	196,620
2024-04-12	27.110	27.450	27.100	27.250	26.952	479,220
2024-04-11	27.200	27.420	26.990	27.110	26.813	248,050
2024-04-10	27.440	27.520	27.120	27.280	26.981	214,890
2024-04-09	27.060	27.880	26.990	27.320	27.021	1,173,420
2024-04-08	27.010	27.150	26.940	27.050	26.754	185,860
2024-04-05	27.220	27.220	26.740	26.940	26.645	411,070
2024-04-04	27.430	27.570	27.220	27.270	26.971	422,390
2024-04-03	27.270	27.570	27.250	27.400	27.100	480,930
2024-04-02	27.040	27.460	27.010	27.240	26.942	628,350
2024-04-01	27.100	27.300	26.610	27.150	26.853	636,260
2024-03-29	26.650	26.910	26.450	26.640	26.348	395,820
2024-03-28	26.400	27.040	26.350	26.740	26.447	955,160
2024-03-27	25.700	26.550	25.460	26.350	26.061	1,865,470
2024-03-26	25.710	25.890	25.450	25.460	25.181	240,820
2024-03-25	25.260	25.900	25.130	25.670	25.389	242,200
2024-03-22	26.550	26.550	25.460	25.460	25.181	1,121,910
2024-03-21	26.500	27.000	26.240	26.540	26.249	470,040

← NewerPage 11 of 22 · 1,271 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.