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
2023-09-27	32.290	33.160	32.100	32.580	31.874	2,314,560
2023-09-26	32.350	32.350	31.500	32.150	31.454	1,215,650
2023-09-25	32.680	32.680	31.700	32.250	31.552	1,691,690
2023-09-22	31.450	32.400	30.530	32.010	31.317	1,924,530
2023-09-21	31.500	32.850	30.840	31.450	30.769	3,419,900
2023-09-20	33.030	34.090	30.200	31.670	30.984	9,299,380
2023-09-19	36.520	36.660	33.200	34.140	33.401	5,974,580
2023-09-18	35.900	38.300	35.900	36.630	35.837	6,027,330
2023-09-15	34.570	37.000	32.690	35.890	35.113	4,343,800
2023-09-14	39.000	39.470	28.140	34.680	33.929	12,234,350
2023-09-13	37.240	39.220	36.650	38.880	38.038	3,858,280
2023-09-12	38.230	38.230	36.540	37.090	36.287	1,493,950
2023-09-11	38.000	38.800	36.010	37.070	36.267	3,499,500
2023-09-08	36.350	38.880	35.050	38.100	37.275	5,565,860
2023-09-07	40.570	40.990	35.200	36.400	35.612	11,814,180
2023-09-06	40.780	43.600	38.100	40.570	39.691	29,233,110
2023-09-05	35.240	40.200	35.110	40.080	39.212	31,065,510
2023-09-04	34.500	35.880	33.800	34.880	34.125	6,132,260
2023-09-01	33.300	35.100	32.810	34.300	33.557	9,562,960
2023-08-31	32.720	34.300	32.570	33.300	32.579	5,394,930
2023-08-30	32.830	32.990	32.530	32.720	32.011	663,170
2023-08-29	33.550	33.560	32.610	32.900	32.187	1,925,340
2023-08-28	32.580	33.250	32.300	33.250	32.530	2,035,430
2023-08-25	32.500	32.590	32.100	32.300	31.600	737,210
2023-08-24	32.450	33.100	31.830	32.480	31.777	2,868,250
2023-08-23	32.500	33.470	31.520	32.410	31.708	2,940,870
2023-08-22	32.990	33.800	32.330	32.570	31.865	2,213,950
2023-08-21	31.550	32.800	31.230	32.590	31.884	3,025,950
2023-08-18	32.240	32.330	31.280	31.530	30.847	761,390
2023-08-17	31.340	32.600	31.050	31.930	31.238	2,449,160
2023-08-16	32.010	33.000	30.330	30.930	30.260	2,746,030
2023-08-15	31.610	33.200	30.330	32.050	31.356	2,133,510
2023-08-14	32.780	33.980	31.600	31.820	31.131	3,839,010
2023-08-11	32.640	32.690	32.140	32.360	31.659	842,540
2023-08-10	33.100	33.900	32.150	32.360	31.659	1,659,280
2023-08-09	31.100	33.500	31.020	33.000	32.285	5,637,710
2023-08-08	31.160	31.290	30.500	31.020	30.348	1,146,630
2023-08-07	32.340	32.870	30.510	31.140	30.466	3,403,260
2023-08-04	33.500	35.190	30.750	31.450	30.769	8,589,600
2023-08-03	32.240	33.780	32.220	33.160	32.442	3,550,840
2023-08-02	32.110	32.750	32.100	32.280	31.581	1,144,100
2023-08-01	32.400	32.820	32.000	32.490	31.786	1,104,900
2023-07-31	32.690	33.000	31.880	32.330	31.630	1,320,570
2023-07-28	31.500	32.860	31.050	32.200	31.503	3,528,460
2023-07-27	30.690	31.450	30.370	31.260	30.583	1,573,210
2023-07-26	31.210	31.490	30.420	30.670	30.006	1,061,500
2023-07-25	31.040	31.450	30.820	31.140	30.466	1,249,320
2023-07-24	30.380	31.500	30.250	30.790	30.123	1,877,520
2023-07-21	30.260	30.420	29.220	30.230	29.575	1,594,900
2023-07-20	32.100	33.860	29.800	30.260	29.605	16,413,930
2023-07-19	29.340	31.700	28.500	31.400	30.720	5,124,280
2023-07-18	29.260	29.390	29.000	29.230	28.597	546,600
2023-07-17	28.990	29.400	28.710	29.220	28.587	751,720
2023-07-14	29.040	29.040	28.500	28.900	28.274	386,020
2023-07-13	28.960	29.020	28.700	28.890	28.264	292,390
2023-07-12	29.080	29.080	28.740	28.960	28.333	428,200
2023-07-11	29.150	29.190	28.780	28.960	28.333	335,530
2023-07-10	29.070	29.600	28.500	29.060	28.431	502,610
2023-07-07	29.300	29.300	29.020	29.080	28.206	183,450
2023-07-06	29.230	29.460	29.000	29.140	28.264	431,250

← NewerPage 14 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.