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
2022-07-26	15.960	16.340	15.950	16.330	15.839	112,770
2022-07-25	15.820	16.070	15.600	15.960	15.480	61,480
2022-07-22	15.800	16.070	15.720	15.880	15.403	111,290
2022-07-21	15.840	16.090	15.510	15.790	15.315	89,980
2022-07-20	15.860	16.130	15.630	15.830	15.354	134,090
2022-07-19	15.850	15.970	15.500	15.780	15.306	49,800
2022-07-18	15.850	16.240	15.800	15.850	15.373	75,290
2022-07-15	15.570	16.340	15.350	15.850	15.373	313,100
2022-07-14	15.600	15.920	15.320	15.350	14.888	74,510
2022-07-13	16.010	16.050	15.260	15.470	15.005	90,410
2022-07-12	15.960	16.160	15.440	15.900	15.422	152,660
2022-07-11	15.970	16.090	15.610	15.610	15.141	77,840
2022-07-08	15.870	16.370	15.810	16.020	15.296	137,290
2022-07-07	16.030	16.100	15.840	15.970	15.248	107,470
2022-07-06	16.180	16.180	15.770	16.030	15.305	115,390
2022-07-05	16.370	16.420	15.810	15.900	15.181	66,740
2022-07-04	16.550	16.660	15.810	16.190	15.458	134,130
2022-07-01	15.800	16.400	15.510	16.350	15.611	142,500
2022-06-30	16.900	16.900	15.480	15.960	15.239	273,210
2022-06-29	16.680	16.990	16.480	16.570	15.821	177,210
2022-06-28	16.400	16.700	16.220	16.680	15.926	121,640
2022-06-27	16.480	16.480	16.250	16.350	15.611	120,200
2022-06-24	16.380	16.600	16.270	16.350	15.611	39,790
2022-06-23	16.440	16.490	16.230	16.380	15.640	65,340
2022-06-22	16.690	16.690	16.220	16.290	15.554	62,950
2022-06-21	17.220	17.220	16.460	16.510	15.764	174,600
2022-06-20	16.280	17.230	16.220	17.150	16.375	391,030
2022-06-17	16.250	16.500	16.070	16.270	15.535	141,100
2022-06-16	15.960	16.570	15.960	16.210	15.477	284,700
2022-06-15	15.650	15.950	15.230	15.680	14.971	67,660
2022-06-14	15.620	15.690	15.020	15.650	14.943	163,030
2022-06-10	16.100	16.150	14.930	15.540	14.838	816,560
2022-06-09	17.200	17.200	15.970	16.000	15.277	363,360
2022-06-08	17.790	18.150	16.850	16.850	16.088	792,930
2022-06-07	17.560	17.790	17.290	17.750	16.948	67,270
2022-06-06	17.460	18.040	17.400	17.570	16.776	106,470
2022-06-03	17.870	17.910	16.710	17.460	16.671	290,830
2022-06-02	18.130	18.260	17.860	17.870	17.062	70,350
2022-06-01	18.000	18.300	17.850	18.110	17.291	121,010
2022-05-31	18.160	18.240	17.960	17.960	17.148	109,290
2022-05-30	18.370	18.710	18.060	18.210	17.387	148,380
2022-05-27	18.680	18.680	18.350	18.450	17.616	118,460
2022-05-26	18.460	18.770	18.260	18.470	17.635	152,080
2022-05-25	18.930	19.040	18.300	18.400	17.568	316,640
2022-05-24	19.140	19.600	18.510	18.930	18.074	547,850
2022-05-23	19.310	19.310	18.670	19.090	18.227	207,670
2022-05-20	19.650	20.490	19.210	19.300	18.428	687,810
2022-05-19	19.300	19.860	18.910	19.290	18.418	404,180
2022-05-18	19.190	19.730	19.020	19.100	18.237	295,270
2022-05-17	18.910	19.200	18.910	19.170	18.303	126,710
2022-05-16	18.670	19.140	18.670	18.900	18.046	181,360
2022-05-13	19.090	19.100	18.590	18.640	17.797	250,490
2022-05-12	19.250	19.760	18.840	18.990	18.132	304,840
2022-05-11	19.940	19.940	19.100	19.130	18.265	94,080
2022-05-06	19.340	19.610	19.060	19.260	18.389	117,050
2022-05-05	19.450	19.880	19.320	19.410	18.533	108,500
2022-05-04	19.960	19.960	19.010	19.300	18.428	128,350
2022-04-29	20.050	20.050	19.410	19.600	18.714	96,170
2022-04-28	19.800	20.490	19.330	19.790	18.895	305,210
2022-04-27	19.440	20.490	19.000	19.730	18.838	525,720

← NewerPage 19 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.