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
2026-07-28	14.160	14.630	14.000	14.090	14.090	131,480
2026-07-27	14.050	14.680	14.020	14.420	14.420	94,540
2026-07-24	14.210	14.440	14.020	14.130	14.130	118,730
2026-07-23	14.460	14.590	14.010	14.240	14.240	63,290
2026-07-22	14.590	14.970	14.150	14.370	14.370	152,150
2026-07-21	14.250	14.900	13.900	14.550	14.550	255,880
2026-07-20	13.660	14.400	13.130	13.670	13.670	618,900
2026-07-17	13.760	14.150	13.150	13.790	13.790	249,430
2026-07-16	13.940	13.990	12.790	13.460	13.460	287,350
2026-07-15	13.680	14.980	13.680	13.870	13.870	598,640
2026-07-14	14.830	15.090	13.570	13.780	13.780	1,122,270
2026-07-13	18.350	18.350	14.120	15.780	15.780	1,908,710
2026-07-10	16.070	17.820	16.070	17.820	17.820	1,665,410
2026-07-09	14.300	14.610	14.010	14.610	14.610	225,280
2026-07-08	13.030	13.280	12.440	13.280	13.280	398,620
2026-07-07	9.670	12.070	9.410	12.070	12.070	1,106,370
2026-07-06	10.050	10.120	9.690	9.800	9.800	82,920
2026-07-03	10.050	10.130	9.960	10.050	10.050	26,570
2026-07-02	10.130	10.190	9.960	10.000	10.000	34,400
2026-07-01	10.190	10.190	10.020	10.170	10.170	29,770
2026-06-30	10.100	10.250	9.950	10.100	10.100	185,400
2026-06-29	10.080	10.250	9.940	10.220	10.220	179,400
2026-06-26	10.310	10.460	9.910	10.270	10.270	225,010
2026-06-25	10.090	10.880	10.030	10.160	10.160	270,770
2026-06-24	10.400	10.400	9.880	9.980	9.980	185,340
2026-06-23	10.740	10.870	10.020	10.140	10.140	692,810
2026-06-22	11.670	11.670	10.700	10.950	10.950	225,200
2026-06-19	11.760	11.840	11.400	11.610	11.610	132,530
2026-06-18	12.020	12.100	11.700	11.830	11.830	79,360
2026-06-17	12.180	12.250	11.800	12.000	12.000	174,300
2026-06-16	12.470	12.640	12.090	12.200	12.200	179,130
2026-06-15	12.690	12.770	12.400	12.560	12.560	81,280
2026-06-11	12.580	12.750	12.570	12.700	12.700	22,040
2026-06-10	12.600	12.710	12.300	12.560	12.560	56,010
2026-06-09	12.720	12.760	12.420	12.580	12.580	69,990
2026-06-08	13.100	13.100	12.650	12.670	12.670	104,880
2026-06-05	13.110	13.170	12.960	13.050	13.050	25,220
2026-06-04	13.060	13.210	12.910	13.040	13.040	58,100
2026-06-03	13.240	13.390	13.080	13.210	13.210	107,730
2026-06-02	13.080	13.380	13.080	13.230	13.230	78,110
2026-06-01	13.180	13.200	13.000	13.060	13.060	31,730
2026-05-29	13.070	13.270	12.900	13.130	13.130	80,160
2026-05-28	13.800	13.800	12.830	13.320	13.320	279,440
2026-05-27	13.670	13.750	13.600	13.650	13.650	55,180
2026-05-26	13.980	14.040	13.620	13.740	13.740	84,690
2026-05-25	14.560	14.620	13.850	13.990	13.990	262,110
2026-05-22	14.600	14.750	14.430	14.470	14.470	36,890
2026-05-21	14.410	15.370	14.200	14.700	14.700	431,510
2026-05-20	14.810	14.930	14.170	14.400	14.400	179,070
2026-05-19	14.730	14.990	14.710	14.850	14.850	36,580
2026-05-18	14.640	15.030	14.550	14.830	14.830	87,100
2026-05-15	14.500	14.640	14.400	14.560	14.560	100,320
2026-05-14	14.670	14.670	14.490	14.520	14.520	34,160
2026-05-13	14.690	14.690	14.490	14.550	14.550	43,670
2026-05-12	14.700	14.760	14.260	14.750	14.750	116,880
2026-05-11	14.350	14.700	14.250	14.650	14.650	50,210
2026-05-08	14.440	14.520	14.230	14.270	14.270	115,420
2026-05-07	14.240	14.580	14.240	14.480	14.480	34,720
2026-05-06	14.140	14.440	14.140	14.400	14.400	10,640
2026-05-05	14.220	14.380	14.130	14.260	14.260	31,550

← NewerPage 2 of 3 · 130 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.