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
2022-10-18	17.960	17.990	17.410	17.470	16.945	263,110
2022-10-17	17.590	18.000	17.290	17.790	17.255	193,310
2022-10-14	17.410	17.980	17.260	17.500	16.974	211,980
2022-10-13	17.790	17.960	17.310	17.410	16.887	149,650
2022-10-12	17.260	18.200	17.130	17.300	16.780	344,520
2022-10-11	17.250	17.270	16.960	17.130	16.615	135,200
2022-10-10	16.300	17.430	15.850	17.110	16.596	279,640
2022-10-07	17.360	17.650	16.180	16.440	15.946	255,810
2022-10-06	17.470	17.980	17.200	17.210	16.693	194,720
2022-10-05	17.250	17.480	16.500	17.190	16.673	304,820
2022-10-04	17.740	18.460	17.000	17.230	16.712	469,440
2022-10-03	16.870	17.800	16.190	17.340	16.819	728,450
2022-09-30	16.950	18.340	15.450	15.900	15.422	1,074,070
2022-09-29	18.700	18.790	16.830	17.100	16.586	302,960
2022-09-28	16.470	19.890	16.380	18.000	17.459	1,294,110
2022-09-27	16.500	16.600	15.560	16.380	15.888	113,820
2022-09-26	17.470	17.470	15.450	15.900	15.422	504,550
2022-09-23	18.950	19.140	17.000	17.290	16.770	560,420
2022-09-22	19.580	19.580	18.510	18.860	18.293	473,780
2022-09-21	17.810	19.180	16.260	18.540	17.983	1,306,570
2022-09-20	21.710	21.850	19.000	19.790	19.195	1,071,450
2022-09-19	21.800	22.400	21.310	21.680	21.028	557,600
2022-09-16	22.740	23.360	21.550	21.550	20.902	696,060
2022-09-15	22.900	23.690	22.110	22.700	22.017	1,215,240
2022-09-14	24.000	24.390	21.900	22.850	22.163	2,607,300
2022-09-13	24.540	24.630	23.500	23.690	22.978	2,699,250
2022-09-12	23.880	24.800	23.250	23.500	22.793	1,201,780
2022-09-09	21.940	25.800	21.890	23.230	22.532	4,176,260
2022-09-08	21.690	22.750	20.900	21.940	21.280	1,171,640
2022-09-07	20.690	23.000	20.690	21.410	20.766	1,781,940
2022-09-06	21.720	21.850	20.110	20.820	20.194	716,720
2022-09-05	22.000	22.080	21.560	21.700	21.048	256,800
2022-09-02	21.230	22.490	21.210	21.670	21.018	705,120
2022-09-01	22.260	23.700	22.000	22.060	21.397	2,346,050
2022-08-31	21.000	23.490	20.540	21.810	21.154	4,398,080
2022-08-30	20.550	20.920	20.550	20.890	20.262	491,270
2022-08-29	20.700	21.090	20.540	20.570	19.952	386,930
2022-08-26	20.230	21.180	20.050	20.700	20.078	516,200
2022-08-25	19.850	20.500	19.630	20.250	19.641	547,670
2022-08-24	20.500	20.510	19.530	19.790	19.195	397,330
2022-08-23	19.590	20.560	19.420	20.400	19.787	693,220
2022-08-22	18.610	20.690	18.600	19.390	18.807	1,797,700
2022-08-19	19.100	19.100	18.530	18.660	18.099	212,060
2022-08-18	18.590	19.350	18.500	18.950	18.380	586,320
2022-08-17	19.130	19.230	18.500	18.590	18.031	416,870
2022-08-16	19.160	19.490	18.800	18.970	18.400	532,100
2022-08-15	18.220	19.350	18.200	18.990	18.419	1,038,200
2022-08-12	18.000	18.340	17.650	18.200	17.653	616,590
2022-08-11	19.000	19.500	17.300	17.810	17.275	1,172,740
2022-08-10	19.810	20.400	18.400	18.650	18.089	3,425,350
2022-08-09	16.800	19.970	16.700	19.200	18.623	8,160,630
2022-08-08	15.830	16.990	15.830	16.660	16.159	449,340
2022-08-05	16.080	16.110	15.710	15.830	15.354	66,670
2022-08-04	16.090	16.150	15.950	16.020	15.538	31,280
2022-08-03	16.690	16.690	15.840	16.080	15.597	212,310
2022-08-02	16.770	16.770	16.310	16.350	15.858	120,430
2022-08-01	16.850	16.980	16.420	16.520	16.023	138,080
2022-07-29	16.600	16.900	16.300	16.700	16.198	216,030
2022-07-28	16.540	16.610	16.300	16.350	15.858	83,080
2022-07-27	16.330	16.990	16.310	16.400	15.907	307,840

← NewerPage 18 of 22 · 1,273 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.