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
2024-03-19	26.880	27.000	26.400	26.490	26.200	448,710
2024-03-18	26.420	27.200	26.410	26.880	26.586	587,520
2024-03-15	26.370	26.750	26.220	26.500	26.210	385,710
2024-03-14	27.230	27.230	26.200	26.370	26.081	607,760
2024-03-13	27.280	27.290	27.000	27.050	26.754	373,100
2024-03-12	27.480	27.480	26.910	27.090	26.793	285,270
2024-03-11	27.170	27.600	26.990	27.200	26.902	887,350
2024-03-07	26.690	27.250	26.540	27.170	26.872	1,763,070
2024-03-06	26.790	26.790	26.420	26.620	26.328	271,760
2024-03-05	26.750	26.970	26.530	26.700	26.408	199,850
2024-03-04	26.860	26.990	26.330	26.760	26.467	447,050
2024-03-01	27.000	27.000	26.700	26.780	26.487	185,460
2024-02-29	27.160	27.220	26.680	26.880	26.586	325,380
2024-02-28	26.800	27.460	26.770	26.950	26.655	461,880
2024-02-27	27.020	27.220	26.710	26.800	26.506	288,480
2024-02-26	26.650	27.000	26.190	26.900	26.605	427,190
2024-02-22	26.530	26.660	26.060	26.450	26.160	333,850
2024-02-21	26.520	26.790	25.920	26.460	26.170	848,070
2024-02-20	27.220	27.220	26.500	26.900	26.605	648,690
2024-02-19	27.350	27.830	27.070	27.220	26.922	725,720
2024-02-16	28.020	28.100	27.100	27.400	27.100	733,790
2024-02-15	28.110	28.200	27.760	27.890	27.585	288,960
2024-02-14	28.000	28.250	27.880	28.020	27.713	346,430
2024-02-13	27.640	28.250	27.640	27.920	27.614	561,860
2024-02-12	28.210	28.430	27.550	27.640	27.337	635,890
2024-02-09	28.500	28.500	28.100	28.200	27.891	315,530
2024-02-08	28.650	29.000	28.300	28.370	28.059	619,520
2024-02-07	28.540	28.770	28.440	28.650	28.336	526,380
2024-02-06	28.660	28.870	28.030	28.570	28.257	1,004,800
2024-02-05	28.900	29.230	28.520	28.660	28.346	690,300
2024-02-02	28.940	29.120	28.530	28.900	28.583	645,020
2024-02-01	29.300	29.500	28.910	28.940	28.623	740,800
2024-01-31	30.050	30.300	28.890	29.260	28.939	4,732,460
2024-01-30	27.620	29.900	27.560	29.900	29.572	14,005,510
2024-01-29	27.950	27.950	27.520	27.550	27.248	285,570
2024-01-26	27.380	28.120	27.180	27.450	27.149	1,333,050
2024-01-25	27.990	28.080	27.010	27.240	26.942	676,470
2024-01-24	27.730	28.130	27.650	27.900	27.594	352,650
2024-01-23	27.670	27.890	27.550	27.710	27.406	330,160
2024-01-22	28.160	28.160	27.500	27.670	27.367	485,010
2024-01-19	28.270	28.420	27.300	27.740	27.436	735,570
2024-01-18	28.610	28.720	28.010	28.260	27.950	397,250
2024-01-17	28.490	28.680	28.300	28.600	28.287	403,290
2024-01-16	28.900	29.000	27.980	28.320	28.010	1,407,330
2024-01-15	28.410	29.400	28.300	28.980	28.663	1,493,480
2024-01-12	28.510	28.700	28.030	28.450	28.138	846,560
2024-01-11	27.650	28.750	27.410	28.450	28.138	1,385,020
2024-01-10	27.890	27.970	27.320	27.710	27.406	635,270
2024-01-09	27.800	28.450	27.300	27.890	27.585	1,403,460
2024-01-08	28.000	28.400	27.600	27.800	27.495	1,190,980
2024-01-05	26.990	28.240	26.620	27.830	27.525	4,384,720
2024-01-04	26.730	26.970	26.500	26.820	26.526	421,840
2024-01-03	26.790	27.190	26.170	26.730	26.437	540,380
2023-12-29	25.770	26.960	25.520	26.530	26.239	2,796,150
2023-12-28	26.790	26.790	25.510	25.600	25.320	1,079,440
2023-12-27	27.300	27.570	26.420	26.480	26.190	1,812,310
2023-12-26	25.990	27.440	25.600	27.270	26.971	7,975,770
2023-12-25	25.250	26.500	25.020	25.690	25.409	1,643,890
2023-12-22	25.070	25.290	24.910	24.980	24.706	388,650
2023-12-21	25.510	25.540	24.660	24.900	24.627	813,270

← NewerPage 12 of 22 · 1,272 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.