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
2026-04-30	14.200	14.350	14.100	14.210	14.210	40,350
2026-04-29	14.460	14.600	13.800	14.150	14.150	262,630
2026-04-28	14.640	14.970	14.200	14.850	14.850	192,110
2026-04-27	14.840	14.870	14.560	14.670	14.670	130,910
2026-04-24	15.080	15.170	14.820	14.840	14.840	144,900
2026-04-23	15.070	15.160	15.040	15.060	15.060	45,570
2026-04-22	15.260	15.460	15.050	15.080	15.080	204,880
2026-04-21	15.420	15.530	15.260	15.280	15.280	33,130
2026-04-20	15.600	15.680	15.410	15.440	15.440	94,710
2026-04-17	15.500	15.620	15.500	15.570	15.570	34,510
2026-04-16	15.480	15.640	15.480	15.590	15.590	45,850
2026-04-15	15.470	15.610	15.410	15.480	15.480	35,310
2026-04-14	15.600	15.650	15.310	15.580	15.580	125,720
2026-04-13	16.040	16.120	15.540	15.570	15.570	111,890
2026-04-10	15.980	16.170	15.980	16.030	16.030	30,810
2026-04-09	15.830	16.190	15.800	15.840	15.840	64,250
2026-04-08	15.760	15.970	15.760	15.840	15.840	12,910
2026-04-07	15.780	15.920	15.590	15.860	15.860	45,070
2026-04-06	15.960	15.970	15.680	15.830	15.830	61,890
2026-04-03	15.950	16.000	15.410	15.750	15.750	206,550
2026-04-02	15.730	16.070	15.330	15.980	15.980	116,910
2026-04-01	15.500	15.870	15.480	15.830	15.830	86,000
2026-03-31	15.970	15.970	15.260	15.370	15.370	261,150
2026-03-30	16.300	16.300	15.600	15.660	15.660	316,270
2026-03-27	16.330	16.360	16.000	16.050	16.050	142,500
2026-03-26	16.560	16.730	16.200	16.320	16.320	267,670
2026-03-25	16.700	16.730	16.550	16.650	16.650	53,390
2026-03-24	16.650	16.850	16.510	16.570	16.570	77,290
2026-03-23	16.880	16.880	16.280	16.650	16.650	217,180
2026-03-20	16.860	16.970	16.780	16.850	16.850	58,750
2026-03-19	16.870	16.960	16.850	16.910	16.910	45,760
2026-03-18	17.000	17.040	16.820	16.840	16.840	76,470
2026-03-17	17.060	17.150	16.970	17.040	17.040	44,060
2026-03-16	17.020	17.140	16.920	16.990	16.990	55,330
2026-03-13	17.110	17.210	16.860	16.970	16.970	146,970
2026-03-12	17.420	17.480	16.720	17.140	17.140	320,950
2026-03-11	17.270	17.490	17.210	17.420	17.420	48,060
2026-03-10	17.330	17.650	17.230	17.420	17.420	203,580
2026-03-09	17.340	17.360	17.160	17.270	17.270	106,460
2026-03-06	17.330	17.370	17.220	17.300	17.300	87,160
2026-03-05	17.270	17.380	17.270	17.310	17.310	37,160
2026-03-04	17.270	17.380	17.250	17.300	17.300	72,440
2026-03-03	17.290	17.490	17.230	17.270	17.270	134,380
2026-03-02	17.520	17.610	17.250	17.440	17.440	175,770
2026-02-27	17.330	17.560	17.320	17.520	17.520	36,090
2026-02-26	17.590	17.590	17.330	17.390	17.390	22,410
2026-02-25	17.300	17.590	17.070	17.560	17.560	131,040
2026-02-24	17.640	17.790	17.300	17.400	17.400	144,480
2026-02-20	17.480	17.640	17.420	17.590	17.590	54,830
2026-02-19	17.580	17.680	17.470	17.570	17.570	57,120
2026-02-18	17.610	17.710	17.470	17.610	17.610	135,590
2026-02-17	17.440	17.680	17.240	17.620	17.620	143,770
2026-02-16	17.620	17.800	17.200	17.560	17.560	242,900
2026-02-13	17.450	17.730	17.400	17.640	17.640	108,980
2026-02-12	17.360	17.760	17.320	17.500	17.500	144,640
2026-02-11	17.150	17.600	16.980	17.500	17.500	291,320
2026-02-10	16.870	17.150	16.840	16.970	16.970	78,710
2026-02-09	17.140	17.210	16.670	16.890	16.890	153,320
2026-02-06	17.220	17.250	17.000	17.110	17.110	73,600
2026-02-05	17.430	17.470	17.010	17.170	17.170	142,720

← NewerPage 3 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.