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
2025-08-14	19.530	19.700	19.340	19.610	19.610	35,890
2025-08-13	19.570	20.150	19.490	19.620	19.620	154,790
2025-08-12	19.560	19.600	19.260	19.410	19.410	74,090
2025-08-11	19.150	19.750	19.150	19.280	19.280	277,600
2025-08-08	18.460	19.150	18.120	19.070	19.070	224,440
2025-08-07	18.400	19.230	18.240	18.870	18.870	389,850
2025-08-06	18.240	18.600	18.180	18.260	18.260	97,480
2025-08-05	18.250	18.450	18.170	18.260	18.260	80,820
2025-08-04	18.060	18.340	18.060	18.250	18.250	51,400
2025-08-01	18.200	18.230	18.020	18.100	18.100	48,770
2025-07-31	18.150	18.370	18.020	18.110	18.110	91,210
2025-07-30	18.110	18.410	18.040	18.220	18.220	75,380
2025-07-29	18.200	18.290	18.050	18.130	18.130	56,540
2025-07-28	18.290	18.490	18.020	18.130	18.130	90,720
2025-07-25	18.490	18.680	18.100	18.330	18.330	193,680
2025-07-24	18.580	18.580	18.310	18.370	18.370	30,530
2025-07-23	18.470	18.590	18.010	18.470	18.470	75,860
2025-07-22	18.610	18.610	18.420	18.500	18.500	36,550
2025-07-21	18.090	18.970	18.090	18.530	18.530	154,600
2025-07-18	17.750	18.220	17.490	18.140	18.140	155,390
2025-07-17	17.670	17.920	17.610	17.640	17.640	53,510
2025-07-16	17.740	17.810	17.490	17.650	17.650	94,130
2025-07-15	17.660	17.910	17.270	17.580	17.580	87,670
2025-07-14	17.280	17.740	17.100	17.440	17.440	135,600
2025-07-11	17.510	17.980	17.200	17.220	17.220	124,680
2025-07-10	17.500	17.700	17.460	17.500	17.500	128,130
2025-07-09	17.840	17.960	17.520	17.580	17.580	90,500
2025-07-08	17.920	18.080	17.810	18.000	18.000	66,690
2025-07-07	18.270	18.530	17.900	17.980	17.980	58,770
2025-07-04	18.420	18.420	18.030	18.220	18.220	74,000
2025-07-03	18.420	18.750	18.020	18.420	18.420	104,330
2025-07-02	18.730	18.730	18.360	18.440	18.440	43,420
2025-07-01	18.260	18.760	18.170	18.680	18.680	178,370
2025-06-30	18.060	18.280	17.900	18.170	18.170	112,880
2025-06-27	18.030	18.180	17.920	18.080	18.080	68,620
2025-06-26	17.830	18.110	17.800	18.020	18.020	68,460
2025-06-25	17.900	18.090	17.570	17.730	17.730	145,710
2025-06-24	17.800	17.830	17.560	17.730	17.730	46,900
2025-06-23	18.120	18.310	17.510	17.800	17.800	153,940
2025-06-20	18.300	18.390	18.020	18.020	18.020	58,970
2025-06-19	18.460	18.460	18.240	18.300	18.300	48,470
2025-06-18	18.470	18.520	18.240	18.410	18.410	67,180
2025-06-17	17.890	18.490	17.800	18.430	18.430	154,270
2025-06-16	18.220	18.380	17.700	17.970	17.970	115,720
2025-06-13	18.200	18.670	17.820	18.210	18.210	195,700
2025-06-11	19.230	19.450	17.910	17.910	17.910	557,950
2025-06-10	19.630	19.630	19.260	19.270	19.270	66,160
2025-06-09	19.710	19.820	19.220	19.330	19.330	134,730
2025-06-06	20.000	20.230	19.740	19.810	19.810	74,760
2025-06-05	20.160	20.170	20.020	20.050	20.050	45,310
2025-06-04	19.930	20.600	19.910	19.950	19.950	110,910
2025-06-03	19.480	21.250	19.430	19.930	19.930	275,910
2025-06-02	19.460	19.640	19.040	19.480	19.480	151,910
2025-05-30	19.360	19.580	19.170	19.340	19.340	61,870
2025-05-29	19.630	19.760	19.000	19.340	19.340	93,180
2025-05-28	19.330	19.620	19.310	19.500	19.500	108,360
2025-05-27	19.150	19.620	19.090	19.320	19.320	146,930
2025-05-26	19.760	19.760	19.010	19.150	19.150	176,140
2025-05-23	19.740	20.040	19.390	19.810	19.810	65,810
2025-05-22	20.020	20.020	19.470	19.740	19.740	60,010

← NewerPage 6 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.