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
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
2025-10-17	16.700	16.900	16.580	16.680	16.680	57,970
2025-10-16	16.080	16.880	15.890	16.120	16.120	183,800
2025-10-15	16.150	16.270	15.780	15.910	15.910	58,500
2025-10-14	16.110	16.110	15.710	15.920	15.920	84,020
2025-10-13	15.780	16.450	15.730	15.970	15.970	133,270
2025-10-10	16.350	16.350	15.610	15.870	15.870	173,020
2025-10-09	16.140	16.690	15.800	16.000	16.000	223,100
2025-10-08	16.500	16.660	15.900	16.260	16.260	111,390
2025-10-07	16.310	16.660	16.110	16.570	16.570	67,940
2025-10-06	16.220	16.700	15.910	16.290	16.290	173,040
2025-10-03	16.380	16.480	16.130	16.210	16.210	103,720
2025-10-02	16.950	16.950	16.200	16.270	16.270	185,870
2025-10-01	17.480	17.500	16.710	16.830	16.830	232,920
2025-09-30	17.720	17.720	17.310	17.360	17.360	65,490
2025-09-29	17.920	18.150	17.430	17.730	17.730	74,130
2025-09-26	17.840	18.280	17.700	17.970	17.970	50,110
2025-09-25	17.490	17.870	17.320	17.470	17.470	187,310
2025-09-24	17.400	17.580	17.220	17.450	17.450	66,000
2025-09-23	17.740	17.780	17.220	17.750	17.750	82,160
2025-09-22	17.760	17.880	17.510	17.730	17.730	53,250
2025-09-19	17.850	18.030	17.700	17.720	17.720	73,630
2025-09-18	17.950	18.080	17.840	17.870	17.870	27,790
2025-09-17	17.980	17.990	17.700	17.930	17.930	91,090
2025-09-16	18.270	18.480	17.700	17.820	17.820	256,020
2025-09-15	18.480	18.620	18.130	18.190	18.190	67,660
2025-09-12	18.960	19.040	18.370	18.510	18.510	89,650
2025-09-11	18.680	19.150	18.650	18.940	18.940	52,540
2025-09-10	19.360	19.590	18.680	18.950	18.950	156,520
2025-09-09	19.170	19.750	19.170	19.320	19.320	54,770
2025-09-08	19.150	19.250	18.910	19.150	19.150	158,160
2025-09-05	19.030	19.140	19.000	19.110	19.110	13,250
2025-09-04	19.080	19.130	18.960	19.060	19.060	11,940
2025-09-03	19.070	19.130	18.730	19.020	19.020	30,360
2025-09-02	19.000	19.300	18.880	18.900	18.900	70,630
2025-09-01	18.770	19.070	18.730	18.890	18.890	46,130
2025-08-29	19.120	19.200	18.600	18.950	18.950	72,390
2025-08-28	18.980	19.530	18.980	19.090	19.090	95,070
2025-08-27	19.110	19.170	18.750	19.090	19.090	51,140
2025-08-26	18.970	19.210	18.970	19.010	19.010	20,060
2025-08-25	19.370	19.420	18.780	18.910	18.910	135,870
2025-08-22	19.070	19.360	19.030	19.210	19.210	78,170
2025-08-21	19.180	19.430	19.000	19.010	19.010	74,830
2025-08-20	19.650	19.660	19.150	19.210	19.210	93,890
2025-08-19	19.570	19.780	19.460	19.650	19.650	91,370
2025-08-18	19.790	19.890	19.130	19.460	19.460	114,340
2025-08-15	19.590	19.940	19.410	19.870	19.870	95,630

← NewerPage 5 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.