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
2022-01-28	21.270	21.560	20.700	21.050	20.098	147,890
2022-01-27	19.840	21.830	19.450	21.000	20.051	534,340
2022-01-26	18.800	20.340	18.610	19.450	18.571	376,430
2022-01-25	19.900	19.900	18.300	18.610	17.769	214,860
2022-01-24	20.670	21.290	18.900	19.160	18.294	579,390
2022-01-21	21.260	21.290	20.600	21.010	20.060	95,630
2022-01-20	21.420	22.200	20.600	21.180	20.223	206,750
2022-01-19	21.100	21.440	19.770	21.290	20.328	328,270
2022-01-18	23.000	23.480	20.010	20.900	19.955	601,940
2022-01-17	23.390	24.200	22.850	23.120	22.075	209,790
2022-01-14	24.730	24.970	22.530	23.410	22.352	435,460
2022-01-13	25.310	25.310	24.540	24.700	23.583	77,480
2022-01-12	25.110	25.510	24.510	25.310	24.166	132,980
2022-01-11	25.440	25.730	24.510	25.110	23.975	212,940
2022-01-10	25.250	26.260	25.230	25.440	24.290	132,010
2022-01-07	25.240	25.240	25.240	25.240	24.099	0
2022-01-06	26.000	26.000	25.200	25.210	24.070	170,560
2022-01-05	26.170	26.900	25.750	26.010	24.834	220,270
2022-01-04	26.300	26.760	26.160	26.360	25.168	174,740
2022-01-03	26.700	27.220	26.130	26.350	25.159	325,760
2021-12-30	24.890	27.360	24.890	26.100	24.920	2,307,070
2021-12-29	23.230	28.200	23.230	24.780	23.660	2,726,740
2021-12-28	23.610	24.160	23.330	23.510	22.447	287,380
2021-12-27	23.590	24.130	23.220	23.440	22.380	151,920
2021-12-24	23.900	24.100	23.040	23.440	22.380	272,840
2021-12-23	23.850	24.220	22.900	23.800	22.724	328,120
2021-12-22	22.730	23.450	22.730	23.320	22.266	113,760
2021-12-21	22.800	23.890	22.800	23.150	22.104	152,600
2021-12-20	23.200	23.310	22.600	22.800	21.769	164,620
2021-12-17	23.530	23.860	23.180	23.300	22.247	63,540
2021-12-16	23.400	23.830	23.070	23.500	22.438	126,770
2021-12-15	22.690	23.830	22.010	22.990	21.951	273,100
2021-12-14	23.330	23.330	22.030	22.550	21.531	207,180
2021-12-13	24.120	24.230	23.010	23.210	22.161	124,230
2021-12-10	24.160	24.740	23.750	24.120	23.030	127,170
2021-12-09	24.340	24.470	23.860	24.160	23.068	144,550
2021-12-08	24.600	25.150	24.320	24.320	23.221	100,460
2021-12-07	24.840	25.610	24.130	24.400	23.297	174,310
2021-12-06	24.480	26.580	24.220	24.610	23.498	496,790
2021-12-03	24.030	26.990	24.010	24.330	23.230	1,243,350
2021-12-02	23.820	24.360	23.800	23.990	22.906	125,680
2021-12-01	23.930	24.340	23.610	23.800	22.724	169,790
2021-11-30	23.450	23.940	23.330	23.600	22.533	80,780
2021-11-29	24.200	24.480	23.570	23.930	22.848	182,200
2021-11-26	25.140	25.320	23.500	24.200	23.106	241,060
2021-11-25	24.960	25.660	24.780	25.400	24.252	339,790
2021-11-24	24.600	24.830	24.030	24.800	23.679	152,660
2021-11-23	23.420	24.580	22.970	24.320	23.221	282,300
2021-11-22	24.400	24.810	23.030	23.420	22.361	402,820
2021-11-19	24.610	25.440	24.100	24.400	23.297	515,110
2021-11-18	26.200	26.680	24.230	24.590	23.478	992,930
2021-11-17	26.980	27.600	25.900	26.130	24.949	895,710
2021-11-16	27.900	28.300	26.420	26.980	25.760	388,470
2021-11-15	26.240	29.350	26.240	27.880	26.620	1,881,520
2021-11-12	26.450	26.950	25.620	26.120	24.939	361,040
2021-11-11	27.190	27.750	26.000	26.490	25.293	1,191,250
2021-11-10	28.600	28.800	26.230	27.000	25.779	963,200
2021-11-09	29.030	29.240	27.950	28.510	27.221	516,680
2021-11-08	29.070	30.500	28.970	29.020	27.708	334,480
2021-11-05	29.240	29.600	28.860	29.040	27.727	105,820

← NewerPage 21 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.