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
2025-02-25	22.630	26.790	22.050	25.300	25.300	4,902,330
2025-02-24	21.980	23.080	21.910	22.070	22.070	1,217,510
2025-02-21	21.900	22.090	21.750	21.890	21.890	179,850
2025-02-20	21.910	22.180	21.260	21.840	21.840	559,110
2025-02-19	22.190	22.240	21.720	21.990	21.990	115,040
2025-02-18	22.200	22.500	21.750	21.900	21.900	301,130
2025-02-17	21.940	22.450	21.920	22.180	22.180	195,050
2025-02-14	21.820	22.870	21.540	21.820	21.820	1,250,080
2025-02-13	22.270	22.490	21.500	21.630	21.630	424,210
2025-02-12	21.890	22.180	21.650	21.820	21.820	111,010
2025-02-11	21.850	21.870	21.500	21.600	21.600	109,860
2025-02-10	21.800	21.980	21.710	21.890	21.890	86,370
2025-02-07	21.780	21.970	21.620	21.700	21.700	104,630
2025-02-06	21.900	21.940	21.510	21.690	21.690	170,680
2025-02-05	21.430	21.640	21.010	21.290	21.290	81,570
2025-02-04	21.860	22.130	21.320	21.460	21.460	104,780
2025-02-03	21.820	22.180	21.280	21.310	21.310	114,040
2025-01-31	22.110	22.340	21.550	21.630	21.630	257,470
2025-01-30	21.740	22.430	21.680	22.110	22.110	487,530
2025-01-29	21.590	21.800	21.540	21.700	21.700	100,180
2025-01-28	21.640	21.900	21.200	21.610	21.610	177,330
2025-01-27	21.340	21.680	21.310	21.670	21.670	102,620
2025-01-24	21.250	21.600	21.160	21.420	21.420	234,910
2025-01-23	21.430	21.600	20.910	21.250	21.250	121,890
2025-01-22	21.180	21.700	21.170	21.470	21.470	106,980
2025-01-21	21.190	21.340	20.860	21.170	21.170	154,530
2025-01-20	21.550	21.700	20.960	21.220	21.220	237,930
2025-01-17	21.160	21.290	21.000	21.230	21.230	187,600
2025-01-16	21.190	21.190	20.780	21.150	21.150	164,310
2025-01-15	21.010	21.200	20.700	20.820	20.820	151,570
2025-01-14	20.800	21.100	20.590	21.000	21.000	166,530
2025-01-13	20.630	21.380	20.630	21.010	21.010	1,022,370
2025-01-10	20.330	20.630	20.130	20.620	20.620	115,420
2025-01-09	20.860	20.940	19.740	20.170	20.170	246,430
2025-01-08	20.520	20.950	20.420	20.830	20.830	284,590
2025-01-06	20.590	20.590	20.090	20.500	20.500	112,940
2025-01-03	20.490	20.860	20.410	20.590	20.590	89,910
2024-12-30	20.070	20.860	20.070	20.410	20.410	202,250
2024-12-28	19.900	20.470	19.870	20.230	20.230	368,300
2024-12-27	20.390	20.650	19.560	19.920	19.920	525,560
2024-12-26	19.180	21.000	19.180	20.390	20.390	1,221,990
2024-12-25	19.400	19.490	19.000	19.180	19.180	295,750
2024-12-24	19.230	20.530	19.230	19.630	19.630	1,286,030
2024-12-23	19.540	20.160	18.550	19.560	19.560	1,630,780
2024-12-20	18.370	19.560	18.080	19.540	19.540	253,210
2024-12-19	18.150	18.370	17.580	18.370	18.370	288,060
2024-12-18	17.380	18.220	17.250	18.210	18.210	287,160
2024-12-17	17.300	17.630	17.260	17.340	17.340	121,100
2024-12-16	18.310	18.330	17.100	17.300	17.300	189,210
2024-12-13	18.270	18.270	17.820	18.150	18.150	92,210
2024-12-12	18.410	18.580	18.170	18.210	18.210	111,200
2024-12-11	18.680	18.700	18.380	18.400	18.400	112,520
2024-12-10	18.830	18.830	18.350	18.480	18.480	154,660
2024-12-09	18.960	19.000	18.460	18.700	18.700	231,070
2024-12-06	19.430	20.200	18.500	18.880	18.880	493,880
2024-12-05	18.830	20.360	18.830	19.450	19.450	442,670
2024-12-04	19.910	19.910	18.800	18.820	18.820	171,100
2024-12-03	20.250	20.250	19.300	19.630	19.630	190,600
2024-12-02	19.860	20.380	19.850	20.260	20.260	517,010
2024-11-29	19.600	19.880	19.500	19.640	19.640	54,800

← NewerPage 8 of 22 · 1,272 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.