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
2023-07-06	29.230	29.460	29.000	29.140	28.264	431,250
2023-07-05	29.460	29.580	29.160	29.220	28.341	264,450
2023-07-04	29.810	29.820	28.720	29.460	28.574	852,730
2023-07-03	30.050	30.180	29.790	29.810	28.914	308,470
2023-06-30	29.870	30.200	29.680	29.820	28.923	454,400
2023-06-29	30.020	30.110	29.640	29.850	28.952	374,780
2023-06-28	30.440	30.640	29.530	29.890	28.991	821,220
2023-06-27	29.550	30.950	29.410	30.170	29.263	1,880,280
2023-06-26	30.000	30.090	29.340	29.550	28.661	685,920
2023-06-23	30.200	30.200	29.440	29.870	28.972	658,020
2023-06-22	30.360	30.810	29.890	30.100	29.195	1,310,320
2023-06-21	29.810	30.330	29.770	30.090	29.185	994,730
2023-06-20	30.180	30.180	29.320	29.770	28.875	616,740
2023-06-19	29.720	30.370	29.720	30.010	29.108	618,670
2023-06-16	29.620	30.320	29.500	29.680	28.788	1,038,450
2023-06-15	29.980	29.990	29.400	29.600	28.710	1,056,770
2023-06-14	30.600	31.170	29.840	30.040	29.137	1,276,840
2023-06-13	29.890	31.360	29.390	30.600	29.680	4,965,430
2023-06-09	29.070	29.900	28.840	29.270	28.390	1,298,530
2023-06-08	27.710	29.500	27.530	29.490	28.603	2,447,210
2023-06-07	27.730	27.960	27.580	27.650	26.819	311,550
2023-06-06	27.890	27.890	27.270	27.710	26.877	263,160
2023-06-05	28.010	28.240	27.720	27.770	26.935	580,950
2023-06-02	27.550	28.280	27.530	27.960	27.119	774,160
2023-06-01	27.890	28.000	27.250	27.490	26.663	495,540
2023-05-31	27.950	28.080	27.500	27.880	27.042	350,770
2023-05-30	28.080	28.290	27.730	27.880	27.042	403,460
2023-05-29	28.550	28.570	27.120	28.310	27.459	1,049,380
2023-05-26	29.440	32.500	28.280	28.300	27.449	8,488,950
2023-05-25	29.750	29.900	29.020	29.440	28.555	230,850
2023-05-24	29.780	29.880	29.500	29.740	28.846	287,410
2023-05-23	30.180	30.470	28.530	29.630	28.739	1,132,890
2023-05-22	30.500	30.500	29.710	29.870	28.972	479,470
2023-05-19	29.900	30.770	29.680	30.000	29.098	1,546,770
2023-05-18	30.740	31.370	29.600	29.910	29.011	1,864,280
2023-05-17	28.760	31.000	28.650	30.500	29.583	3,326,170
2023-05-16	28.900	29.030	28.690	28.760	27.895	338,020
2023-05-15	28.800	29.100	28.120	28.650	27.789	608,270
2023-05-12	29.250	29.410	28.200	28.570	27.711	958,640
2023-05-11	28.850	29.350	28.700	29.120	28.244	1,088,780
2023-05-10	28.290	28.750	27.860	28.630	27.769	876,870
2023-05-08	27.700	28.270	27.580	28.000	27.158	557,480
2023-05-05	27.520	28.350	27.460	27.600	26.770	1,108,210
2023-05-04	27.450	27.820	27.370	27.430	26.605	655,850
2023-05-03	29.190	29.460	26.950	27.420	26.596	4,341,400
2023-05-02	31.020	32.000	28.220	29.170	28.293	1,725,070
2023-04-28	31.500	31.700	30.310	30.940	30.010	1,336,650
2023-04-27	31.900	31.910	31.360	31.610	30.660	790,870
2023-04-26	31.700	32.110	31.670	31.750	30.795	758,200
2023-04-25	31.800	33.000	31.660	31.770	30.815	3,008,990
2023-04-24	32.000	32.170	31.580	31.800	30.844	1,102,230
2023-04-21	32.050	32.230	31.420	31.560	30.611	1,178,740
2023-04-20	32.150	32.590	31.810	32.030	31.067	2,600,480
2023-04-19	32.260	32.730	31.700	31.790	30.834	2,873,070
2023-04-18	32.750	33.170	31.830	32.260	31.290	2,965,830
2023-04-17	32.750	33.200	32.200	32.630	31.649	2,315,450
2023-04-14	32.000	32.990	31.950	32.630	31.649	1,486,180
2023-04-13	32.350	33.380	31.940	32.000	31.038	2,271,760
2023-04-12	32.100	32.940	31.970	32.210	31.241	1,275,250
2023-04-11	33.150	33.150	30.160	32.230	31.261	2,810,400

← NewerPage 15 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.