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
2023-04-10	33.080	33.460	32.690	33.170	32.173	2,199,650
2023-04-07	32.910	33.640	32.510	32.800	31.814	2,415,670
2023-04-06	32.800	33.970	32.500	32.640	31.659	3,838,770
2023-04-05	33.000	34.090	31.890	32.750	31.765	5,339,200
2023-04-04	34.680	34.680	32.490	33.110	32.114	4,917,550
2023-04-03	30.880	35.300	30.600	34.070	33.046	35,597,400
2023-03-31	30.580	30.660	30.080	30.420	29.505	1,363,610
2023-03-30	30.830	31.000	30.300	30.510	29.593	1,638,070
2023-03-29	30.640	30.790	30.300	30.580	29.661	698,230
2023-03-28	30.780	30.960	30.230	30.450	29.534	827,580
2023-03-27	30.540	30.950	30.430	30.700	29.777	1,034,120
2023-03-24	31.470	31.550	30.300	30.500	29.583	2,926,260
2023-03-23	30.400	31.240	30.110	30.780	29.854	3,847,780
2023-03-22	30.270	31.780	29.790	30.380	29.467	6,402,540
2023-03-21	29.750	30.620	29.400	30.010	29.108	4,062,800
2023-03-20	29.900	29.900	29.150	29.430	28.545	811,850
2023-03-17	29.380	30.080	29.150	29.390	28.506	1,098,350
2023-03-16	29.500	29.520	29.000	29.360	28.477	572,220
2023-03-15	29.980	30.150	29.260	29.520	28.632	736,720
2023-03-14	30.000	30.300	29.800	29.980	29.079	791,660
2023-03-13	30.210	30.400	29.200	29.900	29.001	1,883,420
2023-03-10	30.180	30.760	30.000	30.050	29.146	3,052,970
2023-03-09	30.280	30.390	30.100	30.150	29.243	689,600
2023-03-07	30.650	30.990	29.980	30.200	29.292	3,193,560
2023-03-06	29.800	30.800	29.580	30.280	29.370	3,351,990
2023-03-03	29.790	29.890	29.160	29.580	28.691	1,035,280
2023-03-02	30.460	30.500	29.000	29.520	28.632	3,472,090
2023-03-01	31.000	31.000	29.030	30.360	29.447	2,570,730
2023-02-28	30.320	31.170	30.320	30.680	29.758	2,434,770
2023-02-27	29.350	31.220	29.120	30.410	29.496	12,665,150
2023-02-24	29.530	29.800	29.050	29.230	28.351	1,047,350
2023-02-22	29.110	30.280	28.800	29.150	28.274	4,737,690
2023-02-21	28.980	29.600	28.210	28.850	27.983	2,235,290
2023-02-20	29.500	30.120	28.300	28.470	27.614	4,186,760
2023-02-17	28.020	32.200	28.020	28.880	28.012	26,645,810
2023-02-16	29.300	30.600	28.030	28.600	27.740	3,184,800
2023-02-15	29.790	31.430	27.530	28.900	28.031	8,878,290
2023-02-14	31.470	33.700	28.400	29.290	28.409	19,963,690
2023-02-13	27.400	33.300	27.400	31.000	30.068	45,534,860
2023-02-10	30.200	30.660	26.680	27.250	26.431	7,716,340
2023-02-09	34.000	36.400	30.010	30.200	29.292	24,964,190
2023-02-08	33.000	36.780	29.060	33.010	32.017	74,011,060
2023-02-07	25.390	34.200	24.570	32.840	31.853	95,678,490
2023-02-06	24.610	26.440	24.060	25.300	24.539	12,029,240
2023-02-03	24.450	24.450	23.920	24.160	23.434	919,310
2023-02-02	24.580	25.740	24.320	24.500	23.763	4,403,940
2023-02-01	24.680	25.070	24.280	24.500	23.763	1,866,190
2023-01-31	24.550	25.450	24.100	24.580	23.841	3,207,330
2023-01-30	24.000	24.980	23.730	24.290	23.560	5,724,200
2023-01-27	25.810	25.820	23.530	23.860	23.143	7,399,260
2023-01-26	28.000	29.830	24.900	25.180	24.423	31,866,130
2023-01-25	22.410	29.970	22.000	27.620	26.790	73,689,900
2023-01-24	22.500	24.340	21.950	22.470	21.794	8,976,830
2023-01-23	21.230	23.470	21.100	22.160	21.494	6,992,840
2023-01-20	20.940	21.230	20.810	21.050	20.417	611,040
2023-01-19	21.500	21.590	20.800	20.940	20.310	576,920
2023-01-18	21.330	21.660	21.260	21.300	20.660	451,280
2023-01-17	22.120	22.190	21.330	21.540	20.892	492,620
2023-01-16	22.080	22.350	21.970	22.120	21.455	413,620
2023-01-13	22.300	22.830	21.270	21.980	21.319	1,756,050

← NewerPage 16 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.