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
2023-01-12	23.000	23.300	21.730	22.100	21.436	1,605,660
2023-01-11	21.170	23.840	21.020	22.810	22.124	8,190,340
2023-01-10	20.870	21.700	20.510	21.000	20.369	1,370,320
2023-01-09	20.600	21.200	20.300	20.870	20.242	1,163,360
2023-01-06	19.670	21.440	19.660	20.410	19.796	3,308,530
2023-01-05	19.990	20.020	19.520	19.740	19.146	301,990
2023-01-04	19.800	19.970	19.720	19.950	19.350	113,570
2023-01-03	20.000	20.390	19.570	19.820	19.224	298,310
2022-12-30	20.150	20.200	19.530	19.840	19.243	473,000
2022-12-29	19.960	20.800	19.090	20.150	19.544	957,940
2022-12-28	19.530	20.280	19.100	19.430	18.846	832,300
2022-12-27	19.480	19.670	19.100	19.430	18.846	174,400
2022-12-26	19.380	20.000	19.030	19.470	18.885	289,060
2022-12-23	19.850	19.850	19.380	19.410	18.826	246,690
2022-12-22	20.280	20.960	18.830	19.500	18.914	1,073,660
2022-12-21	19.020	21.950	18.950	20.280	19.670	4,072,060
2022-12-20	19.000	19.200	18.690	18.970	18.400	310,620
2022-12-19	19.020	19.890	18.980	19.010	18.438	373,730
2022-12-16	19.230	19.240	18.900	19.020	18.448	116,490
2022-12-15	19.520	19.520	19.010	19.170	18.594	149,470
2022-12-14	19.400	19.750	19.120	19.350	18.768	174,160
2022-12-13	19.980	19.980	19.400	19.490	18.904	203,670
2022-12-12	19.900	20.380	19.630	19.830	19.234	465,880
2022-12-09	20.010	20.280	19.700	19.700	19.108	175,080
2022-12-08	20.280	20.490	20.000	20.030	19.428	303,160
2022-12-07	20.990	20.990	20.100	20.360	19.748	392,670
2022-12-06	20.040	21.260	19.910	20.720	20.097	2,552,100
2022-12-05	20.380	20.960	19.870	20.040	19.437	557,760
2022-12-02	20.080	22.180	20.020	20.310	19.699	3,005,930
2022-12-01	19.980	23.500	19.980	20.080	19.476	9,003,460
2022-11-30	18.690	22.900	18.540	19.890	19.292	4,638,690
2022-11-29	18.570	18.770	18.510	18.520	17.963	81,700
2022-11-28	18.590	18.650	18.220	18.570	18.012	99,280
2022-11-25	18.560	18.660	18.260	18.400	17.847	102,640
2022-11-24	18.710	18.780	18.530	18.560	18.002	65,160
2022-11-23	19.180	19.180	18.600	18.620	18.060	92,980
2022-11-22	18.520	18.970	18.330	18.760	18.196	140,590
2022-11-21	18.480	18.680	18.260	18.450	17.895	134,310
2022-11-18	18.330	18.940	18.330	18.560	18.002	142,880
2022-11-17	18.750	18.950	18.640	18.830	18.264	130,470
2022-11-16	18.440	18.880	18.360	18.760	18.196	234,460
2022-11-15	19.180	19.400	18.110	18.550	17.992	442,960
2022-11-14	19.010	19.430	18.950	19.180	18.603	195,790
2022-11-11	18.890	19.340	18.890	19.070	18.497	96,780
2022-11-10	19.140	19.200	18.620	19.120	18.545	145,530
2022-11-09	18.930	19.200	18.650	18.940	18.371	238,810
2022-11-08	19.180	19.180	18.720	18.880	18.312	142,380
2022-11-07	19.040	19.960	18.970	19.090	18.516	483,130
2022-11-03	19.020	19.270	19.000	19.080	18.506	238,250
2022-11-02	18.950	19.080	18.790	19.000	18.429	225,360
2022-11-01	18.940	19.090	18.940	18.950	18.380	179,590
2022-10-31	18.430	19.500	18.430	18.840	18.274	809,630
2022-10-28	18.700	18.700	18.050	18.410	17.856	200,620
2022-10-27	18.820	18.870	18.060	18.500	17.944	320,500
2022-10-26	18.390	19.310	18.390	18.720	18.157	480,440
2022-10-25	17.820	19.100	17.050	18.390	17.837	1,609,300
2022-10-24	17.590	17.860	17.450	17.520	16.993	119,390
2022-10-21	17.500	17.800	17.370	17.500	16.974	144,990
2022-10-20	17.160	17.560	17.160	17.300	16.780	116,650
2022-10-19	17.500	17.550	16.910	17.150	16.634	278,080

← NewerPage 17 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.