Kazan Public Joint Stock Company Organichesky sintez historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 16.580 | 16.840 | 16.520 | 16.740 | 16.740 | 59,150 |
| 2025-11-06 | 16.380 | 16.580 | 16.300 | 16.490 | 16.490 | 23,620 |
| 2025-11-05 | 16.360 | 16.690 | 16.240 | 16.280 | 16.280 | 28,750 |
| 2025-11-03 | 16.120 | 16.570 | 16.050 | 16.320 | 16.320 | 97,600 |
| 2025-11-01 | 16.040 | 16.230 | 16.030 | 16.170 | 16.170 | 13,170 |
| 2025-10-31 | 16.490 | 16.540 | 15.990 | 16.060 | 16.060 | 109,530 |
| 2025-10-30 | 16.240 | 16.640 | 16.210 | 16.350 | 16.350 | 72,910 |
| 2025-10-29 | 16.200 | 16.350 | 16.160 | 16.280 | 16.280 | 22,330 |
| 2025-10-28 | 16.230 | 16.640 | 16.010 | 16.290 | 16.290 | 66,170 |
| 2025-10-27 | 16.280 | 16.280 | 16.000 | 16.090 | 16.090 | 66,810 |
| 2025-10-24 | 16.560 | 16.620 | 16.220 | 16.360 | 16.360 | 20,570 |
| 2025-10-23 | 16.420 | 16.650 | 16.180 | 16.420 | 16.420 | 33,730 |
| 2025-10-22 | 16.600 | 16.940 | 16.450 | 16.740 | 16.740 | 40,290 |
| 2025-10-21 | 17.250 | 17.250 | 16.440 | 16.910 | 16.910 | 42,100 |
| 2025-10-20 | 16.890 | 17.500 | 16.880 | 17.240 | 17.240 | 168,140 |
← NewerPage 5 of 5 · 255 trading days
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.