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
2022-04-26	19.100	19.900	18.950	19.440	18.561	256,050
2022-04-25	19.840	20.000	18.680	19.100	18.237	198,020
2022-04-22	19.800	21.500	19.580	19.820	18.924	312,860
2022-04-21	20.550	20.550	19.130	19.780	18.886	184,080
2022-04-20	18.840	22.100	18.740	20.150	19.239	1,332,190
2022-04-19	19.910	19.970	18.220	18.890	18.036	242,690
2022-04-18	19.800	20.250	19.100	19.500	18.619	82,240
2022-04-15	20.120	20.400	19.220	20.050	19.144	173,970
2022-04-14	20.650	21.290	20.070	20.120	19.211	192,620
2022-04-13	20.950	22.000	20.110	20.570	19.640	498,530
2022-04-12	21.000	21.180	19.060	20.350	19.430	236,850
2022-04-11	21.400	21.570	20.500	20.720	19.783	126,970
2022-04-08	21.800	21.820	21.000	21.130	20.175	137,160
2022-04-07	21.940	21.990	21.160	21.480	20.509	261,300
2022-04-06	21.220	23.470	21.030	21.670	20.690	1,133,430
2022-04-05	22.940	23.300	21.000	21.200	20.242	472,760
2022-04-04	22.000	23.880	21.170	22.170	21.168	821,040
2022-04-01	22.190	22.670	20.710	21.750	20.767	405,740
2022-03-31	23.000	24.020	21.750	22.100	21.101	757,310
2022-03-30	22.500	23.850	20.200	21.540	20.566	632,350
2022-03-29	16.770	23.400	16.710	22.200	21.196	1,818,960
2022-03-28	17.560	18.000	15.810	16.760	16.002	440,480
2022-03-25	17.560	17.560	17.560	17.560	16.766	0
2022-03-24	17.560	17.560	17.560	17.560	16.766	0
2022-03-23	17.560	17.560	17.560	17.560	16.766	0
2022-03-22	17.560	17.560	17.560	17.560	16.766	0
2022-03-21	17.560	17.560	17.560	17.560	16.766	0
2022-03-18	17.560	17.560	17.560	17.560	16.766	0
2022-03-17	17.560	17.560	17.560	17.560	16.766	0
2022-03-16	17.560	17.560	17.560	17.560	16.766	0
2022-03-15	17.560	17.560	17.560	17.560	16.766	0
2022-03-14	17.560	17.560	17.560	17.560	16.766	0
2022-03-11	17.560	17.560	17.560	17.560	16.766	0
2022-03-10	17.560	17.560	17.560	17.560	16.766	0
2022-03-09	17.560	17.560	17.560	17.560	16.766	0
2022-03-04	17.560	17.560	17.560	17.560	16.766	0
2022-03-03	17.560	17.560	17.560	17.560	16.766	0
2022-03-02	17.560	17.560	17.560	17.560	16.766	0
2022-03-01	17.560	17.560	17.560	17.560	16.766	0
2022-02-28	17.560	17.560	17.560	17.560	16.766	0
2022-02-25	16.890	19.600	14.950	17.480	16.690	504,680
2022-02-24	19.000	19.000	12.500	14.280	13.635	949,380
2022-02-23	20.520	20.520	20.520	20.520	19.592	0
2022-02-22	20.520	21.470	17.560	20.500	19.573	684,060
2022-02-21	22.830	23.870	19.930	20.310	19.392	784,160
2022-02-18	23.860	24.450	22.450	22.800	21.769	415,050
2022-02-17	24.300	25.500	23.500	23.850	22.772	647,150
2022-02-16	22.990	27.570	22.030	25.000	23.870	3,899,470
2022-02-15	21.850	22.690	21.490	21.820	20.834	432,380
2022-02-14	22.700	22.700	21.100	21.450	20.480	219,250
2022-02-11	22.490	23.000	21.430	21.980	20.986	332,930
2022-02-10	23.000	23.000	22.260	22.510	21.492	189,070
2022-02-09	24.000	24.000	22.180	22.900	21.865	366,720
2022-02-08	21.900	23.850	21.900	22.970	21.932	711,890
2022-02-07	22.210	23.600	21.410	21.830	20.843	579,350
2022-02-04	20.770	25.700	20.650	22.170	21.168	2,621,340
2022-02-03	21.340	21.610	20.000	20.580	19.650	120,590
2022-02-02	21.030	22.900	21.030	21.340	20.375	232,150
2022-02-01	21.610	21.880	20.850	21.210	20.251	188,910
2022-01-31	21.490	22.190	21.010	21.500	20.528	216,020

← NewerPage 20 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.