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
2025-05-22	20.020	20.020	19.470	19.740	19.740	60,010
2025-05-21	19.850	20.030	19.650	20.030	20.030	48,370
2025-05-20	20.080	20.270	19.850	19.870	19.870	44,200
2025-05-19	19.930	20.320	19.930	20.050	20.050	95,120
2025-05-16	20.150	20.270	20.010	20.060	20.060	42,290
2025-05-15	20.650	20.710	19.940	20.150	20.150	74,910
2025-05-14	20.490	20.700	20.310	20.650	20.650	51,330
2025-05-13	20.710	20.770	20.610	20.610	20.610	52,910
2025-05-12	20.600	21.000	20.600	20.710	20.710	76,530
2025-05-08	19.940	20.450	19.940	20.280	20.280	38,650
2025-05-07	20.180	20.180	19.860	19.970	19.970	70,100
2025-05-06	19.560	20.100	19.460	19.900	19.900	56,210
2025-05-05	20.120	20.170	19.410	19.550	19.550	76,550
2025-05-02	20.500	20.500	20.000	20.120	20.120	39,170
2025-04-30	20.650	20.770	20.270	20.510	20.510	134,730
2025-04-29	21.610	21.660	20.910	20.910	20.910	362,390
2025-04-28	21.340	21.870	21.280	21.500	21.500	111,840
2025-04-25	21.140	21.600	21.080	21.340	21.340	176,470
2025-04-24	21.110	21.570	21.040	21.140	21.140	33,810
2025-04-23	21.210	21.410	20.960	21.040	21.040	43,660
2025-04-22	20.790	21.610	20.790	21.220	21.220	94,920
2025-04-21	20.920	21.140	20.780	20.800	20.800	78,270
2025-04-18	21.150	21.150	20.270	20.760	20.760	148,750
2025-04-17	20.810	21.600	20.810	20.930	20.930	65,000
2025-04-16	20.540	21.040	20.410	20.800	20.800	55,860
2025-04-15	20.750	20.950	20.310	20.370	20.370	83,310
2025-04-14	21.270	21.410	20.640	20.750	20.750	76,610
2025-04-11	20.900	21.220	20.570	21.020	21.020	68,220
2025-04-10	21.140	21.420	20.230	20.600	20.600	93,110
2025-04-09	20.840	20.840	19.300	19.600	19.600	238,920
2025-04-08	20.510	21.480	20.500	20.660	20.660	90,360
2025-04-07	18.380	21.500	18.380	20.500	20.500	382,760
2025-04-04	21.200	21.880	20.020	20.360	20.360	485,090
2025-04-03	22.750	22.750	21.000	21.030	21.030	198,670
2025-04-02	22.900	23.100	22.080	22.230	22.230	266,610
2025-04-01	23.090	23.420	22.740	22.870	22.870	99,690
2025-03-31	22.850	24.350	22.620	23.000	23.000	211,940
2025-03-28	23.480	23.950	22.840	23.110	23.110	377,960
2025-03-27	23.800	24.500	23.050	23.810	23.810	397,070
2025-03-26	23.730	25.000	23.500	23.790	23.790	565,700
2025-03-25	24.060	24.110	23.310	23.460	23.460	133,400
2025-03-24	24.190	24.190	23.750	23.970	23.970	90,120
2025-03-21	24.570	24.810	23.980	24.000	24.000	207,200
2025-03-20	24.920	24.980	24.440	24.530	24.530	51,880
2025-03-19	25.000	25.100	24.400	24.780	24.780	132,380
2025-03-18	25.320	25.620	24.870	24.910	24.910	129,260
2025-03-17	25.800	25.800	24.770	25.280	25.280	256,370
2025-03-14	24.860	24.900	24.340	24.590	24.590	115,650
2025-03-13	24.920	25.180	24.080	24.300	24.300	178,970
2025-03-12	25.280	25.780	24.760	24.910	24.910	170,520
2025-03-11	25.340	25.770	25.120	25.270	25.270	133,770
2025-03-10	25.530	25.820	25.040	25.330	25.330	185,940
2025-03-07	25.920	26.480	24.840	25.010	25.010	418,950
2025-03-06	24.500	26.370	23.900	25.910	25.910	1,026,270
2025-03-05	24.060	24.480	23.660	24.220	24.220	357,200
2025-03-04	23.130	24.490	23.120	24.060	24.060	320,440
2025-03-03	23.380	23.830	22.720	22.930	22.930	196,620
2025-02-28	24.000	24.150	22.930	23.380	23.380	343,260
2025-02-27	24.500	24.740	23.430	24.000	24.000	297,200
2025-02-26	25.300	27.200	24.010	24.320	24.320	1,918,220

← NewerPage 7 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.