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
2023-12-20	25.550	25.810	25.100	25.510	25.231	497,620
2023-12-19	25.160	25.820	24.900	25.370	25.092	1,330,100
2023-12-18	25.000	25.490	24.500	25.160	24.884	893,400
2023-12-15	24.090	25.000	23.850	24.720	24.449	802,880
2023-12-14	23.450	24.790	23.340	24.350	24.083	2,236,250
2023-12-13	23.040	23.530	22.840	23.450	23.193	160,060
2023-12-12	23.100	23.840	22.810	23.040	22.788	623,170
2023-12-11	23.940	23.940	23.040	23.100	22.600	245,450
2023-12-08	24.100	24.500	23.310	23.800	23.285	274,020
2023-12-07	23.310	24.000	22.500	23.640	23.128	608,380
2023-12-06	24.290	24.460	23.000	23.310	22.805	418,790
2023-12-05	24.670	25.480	22.990	23.580	23.069	1,214,790
2023-12-04	25.300	25.330	24.210	24.530	23.999	444,830
2023-12-01	25.920	26.060	25.270	25.340	24.791	196,800
2023-11-30	26.590	26.590	25.720	25.870	25.310	405,380
2023-11-29	26.240	27.310	26.100	26.450	25.877	858,700
2023-11-28	26.130	26.250	25.850	26.160	25.593	199,490
2023-11-27	27.490	27.580	25.850	26.130	25.564	1,021,670
2023-11-24	28.570	28.570	27.500	27.660	27.061	155,520
2023-11-23	28.810	29.200	27.590	27.970	27.364	450,630
2023-11-22	28.600	28.980	28.570	28.810	28.186	215,330
2023-11-21	28.850	28.850	28.330	28.560	27.941	225,040
2023-11-20	28.800	29.100	28.400	28.880	28.255	150,420
2023-11-17	29.110	29.300	28.360	28.710	28.088	186,960
2023-11-16	29.450	29.920	28.700	29.030	28.401	527,830
2023-11-15	27.120	29.560	26.820	29.450	28.812	1,274,570
2023-11-14	29.560	29.560	27.120	27.930	27.325	1,023,420
2023-11-13	30.970	31.190	29.200	29.650	29.008	1,106,100
2023-11-10	30.810	31.250	30.560	30.980	30.309	576,070
2023-11-09	30.910	31.090	30.620	30.720	30.055	147,650
2023-11-08	30.910	31.090	30.770	30.910	30.241	151,390
2023-11-07	30.700	30.950	30.540	30.830	30.162	183,280
2023-11-06	30.970	31.140	30.450	30.700	30.035	167,390
2023-11-03	31.010	31.220	30.500	30.560	29.898	309,130
2023-11-02	30.970	31.460	30.970	31.010	30.338	277,150
2023-11-01	30.800	31.090	30.670	30.940	30.270	129,030
2023-10-31	31.730	31.730	30.670	30.800	30.133	279,810
2023-10-30	31.840	32.000	31.450	31.570	30.886	220,000
2023-10-27	32.160	32.160	31.180	31.460	30.779	370,750
2023-10-26	32.950	33.420	31.610	31.730	31.043	1,081,250
2023-10-25	32.170	33.000	32.160	32.950	32.236	933,180
2023-10-24	31.650	32.980	31.500	32.150	31.454	1,680,160
2023-10-23	31.480	31.940	31.210	31.660	30.974	823,520
2023-10-20	31.580	31.690	31.150	31.400	30.720	429,700
2023-10-19	31.490	31.770	30.680	31.400	30.720	1,087,010
2023-10-18	31.500	31.790	31.040	31.490	30.808	1,390,480
2023-10-17	31.300	31.500	31.110	31.360	30.681	473,740
2023-10-16	30.560	31.200	30.260	31.200	30.524	759,150
2023-10-13	31.100	31.330	30.350	30.560	29.898	917,250
2023-10-12	31.020	31.180	30.100	30.840	30.172	505,160
2023-10-11	31.750	31.750	31.100	31.320	30.642	608,610
2023-10-10	31.750	31.930	31.020	31.690	31.004	455,770
2023-10-09	32.030	32.400	31.340	31.750	31.062	883,110
2023-10-06	32.330	32.500	31.900	31.990	31.297	389,340
2023-10-05	32.450	33.250	32.300	32.400	31.698	970,330
2023-10-04	33.060	33.300	31.900	32.450	31.747	800,040
2023-10-03	33.300	33.650	32.250	33.060	32.344	1,151,800
2023-10-02	32.950	34.340	32.950	33.350	32.628	3,182,890
2023-09-29	33.360	33.870	32.340	32.760	32.050	1,637,020
2023-09-28	32.500	34.000	32.500	33.360	32.637	3,473,970

← NewerPage 13 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.