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
2026-02-04	17.610	17.710	17.410	17.560	17.560	106,810
2026-02-03	17.540	17.780	17.510	17.560	17.560	151,260
2026-02-02	17.420	17.650	17.330	17.490	17.490	170,180
2026-01-30	17.590	17.640	17.270	17.460	17.460	114,110
2026-01-29	17.460	17.790	17.400	17.400	17.400	271,820
2026-01-28	17.310	17.580	17.310	17.430	17.430	196,060
2026-01-27	17.320	17.360	16.840	17.280	17.280	192,080
2026-01-26	17.380	17.400	17.200	17.240	17.240	101,300
2026-01-23	17.320	17.480	17.150	17.400	17.400	143,950
2026-01-22	17.400	17.500	17.200	17.370	17.370	199,850
2026-01-21	17.400	17.500	17.110	17.380	17.380	173,580
2026-01-20	17.310	17.620	17.130	17.340	17.340	181,300
2026-01-19	16.960	17.420	16.930	17.370	17.370	348,780
2026-01-16	17.110	17.140	16.930	17.070	17.070	114,080
2026-01-15	17.000	17.080	16.940	16.950	16.950	141,270
2026-01-14	17.020	17.120	16.900	16.950	16.950	169,980
2026-01-13	17.020	17.230	16.870	17.060	17.060	113,790
2026-01-12	17.220	17.420	16.980	17.240	17.240	155,350
2026-01-09	16.980	17.390	16.980	17.220	17.220	127,010
2026-01-08	17.120	17.180	16.950	17.060	17.060	155,430
2026-01-06	17.200	17.470	17.040	17.190	17.190	64,300
2026-01-05	17.080	17.330	17.030	17.230	17.230	75,810
2025-12-30	17.430	17.430	17.070	17.240	17.240	143,100
2025-12-29	16.990	18.240	16.920	17.310	17.310	669,530
2025-12-26	16.870	17.480	16.750	17.150	17.150	160,710
2025-12-25	16.850	17.020	16.700	16.880	16.880	100,320
2025-12-24	16.930	17.100	16.670	16.930	16.930	168,000
2025-12-23	16.970	17.120	16.700	16.870	16.870	100,720
2025-12-22	17.200	17.330	16.840	16.880	16.880	182,620
2025-12-19	17.320	17.640	17.140	17.220	17.220	263,450
2025-12-18	17.250	17.490	17.170	17.290	17.290	147,890
2025-12-17	17.190	17.490	16.930	17.110	17.110	170,870
2025-12-16	17.330	17.450	17.030	17.220	17.220	116,630
2025-12-15	17.190	17.630	16.730	17.330	17.330	288,090
2025-12-12	17.530	18.300	16.910	17.000	17.000	381,310
2025-12-11	17.170	17.870	17.080	17.410	17.410	429,060
2025-12-10	17.140	17.260	16.960	17.080	17.080	40,170
2025-12-09	16.990	17.140	16.840	16.920	16.920	57,780
2025-12-08	16.960	17.450	16.850	16.990	16.990	236,580
2025-12-05	16.750	16.960	16.640	16.920	16.920	42,120
2025-12-04	16.750	16.850	16.610	16.790	16.790	47,350
2025-12-03	16.640	16.770	16.360	16.610	16.610	48,640
2025-12-02	16.960	16.960	16.650	16.730	16.730	57,610
2025-12-01	16.960	17.010	16.460	16.900	16.900	111,870
2025-11-28	17.010	17.060	16.840	16.900	16.900	26,330
2025-11-27	17.110	17.110	16.850	16.920	16.920	33,580
2025-11-26	17.250	17.500	16.810	17.080	17.080	190,590
2025-11-25	17.280	17.480	16.590	16.900	16.900	80,870
2025-11-24	16.900	17.150	16.700	16.790	16.790	44,400
2025-11-21	16.890	17.090	16.830	16.940	16.940	67,240
2025-11-20	16.950	16.950	16.420	16.750	16.750	71,300
2025-11-19	16.510	17.000	16.450	16.700	16.700	88,290
2025-11-18	16.500	17.380	16.330	16.510	16.510	66,120
2025-11-17	16.300	16.610	15.940	16.280	16.280	78,260
2025-11-14	16.500	16.590	16.360	16.450	16.450	22,410
2025-11-13	16.690	16.690	16.450	16.460	16.460	17,870
2025-11-12	16.760	16.810	16.520	16.620	16.620	22,680
2025-11-11	16.830	16.900	16.460	16.740	16.740	82,100
2025-11-10	16.630	16.970	16.590	16.690	16.690	42,310
2025-11-07	16.580	16.840	16.520	16.740	16.740	59,150

← NewerPage 4 of 22 · 1,271 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.