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
2024-11-28	19.500	19.820	19.100	19.610	19.610	172,440
2024-11-27	19.130	19.340	18.340	19.020	19.020	205,980
2024-11-26	19.500	19.800	18.330	18.920	18.920	478,150
2024-11-25	18.500	19.460	18.110	19.190	19.190	631,930
2024-11-22	18.610	18.940	18.250	18.500	18.500	136,120
2024-11-21	18.780	18.830	18.230	18.400	18.400	145,580
2024-11-20	19.230	19.230	18.550	18.650	18.650	162,560
2024-11-19	19.410	19.410	18.810	19.010	19.010	141,610
2024-11-18	19.730	19.830	19.170	19.420	19.420	79,800
2024-11-15	19.690	20.080	19.500	19.730	19.730	203,200
2024-11-14	20.010	20.070	19.610	19.620	19.620	54,700
2024-11-13	20.040	20.290	19.860	20.000	20.000	92,350
2024-11-12	20.150	20.150	19.870	19.870	19.870	37,600
2024-11-11	19.950	20.150	19.930	20.010	20.010	82,070
2024-11-08	19.800	20.070	19.760	19.860	19.860	65,700
2024-11-07	19.790	19.800	19.630	19.780	19.780	37,200
2024-11-06	19.590	20.390	19.590	19.760	19.760	228,380
2024-11-05	19.350	19.590	19.260	19.470	19.470	59,600
2024-11-02	19.250	19.810	19.180	19.390	19.390	35,210
2024-11-01	19.010	19.290	18.500	19.100	19.100	81,650
2024-10-31	19.380	19.540	19.090	19.090	19.090	40,160
2024-10-30	19.250	19.660	19.250	19.380	19.380	75,350
2024-10-29	19.000	19.420	18.880	19.280	19.280	191,190
2024-10-28	19.820	19.860	19.000	19.000	19.000	192,810
2024-10-25	19.900	19.940	19.600	19.630	19.630	171,750
2024-10-24	20.010	20.080	19.600	19.920	19.920	141,490
2024-10-23	20.160	20.160	19.990	20.010	20.010	128,260
2024-10-22	20.280	20.310	20.050	20.190	20.190	45,320
2024-10-21	20.280	20.540	20.200	20.270	20.270	174,620
2024-10-18	20.430	20.650	20.120	20.260	20.260	135,280
2024-10-17	20.750	20.750	20.410	20.420	20.420	86,190
2024-10-16	20.870	20.970	20.340	20.600	20.600	269,660
2024-10-15	20.600	20.990	20.410	20.750	20.750	275,400
2024-10-14	20.420	20.520	19.990	20.460	20.460	350,920
2024-10-11	20.470	20.610	20.260	20.350	20.350	59,290
2024-10-10	20.240	20.670	20.140	20.380	20.380	76,510
2024-10-09	20.690	20.750	20.230	20.230	20.230	94,990
2024-10-08	20.500	20.550	20.360	20.490	20.490	35,980
2024-10-07	20.530	20.850	20.360	20.500	20.500	79,750
2024-10-04	20.350	20.600	20.350	20.480	20.480	156,030
2024-10-03	20.190	20.450	19.910	20.310	20.310	216,510
2024-10-02	20.780	21.000	20.040	20.170	20.170	335,880
2024-10-01	21.460	21.530	20.200	20.850	20.850	889,040
2024-09-30	21.640	21.800	21.270	21.380	21.380	138,440
2024-09-27	21.280	21.570	21.110	21.540	21.540	174,550
2024-09-26	21.330	21.540	21.200	21.230	21.230	238,960
2024-09-25	21.900	22.120	21.100	21.350	21.350	626,790
2024-09-24	21.460	22.500	21.450	21.660	21.660	1,142,830
2024-09-23	21.070	21.400	21.070	21.360	21.360	240,330
2024-09-20	21.290	21.560	20.870	21.110	21.110	451,940
2024-09-19	20.930	21.360	20.820	21.190	21.190	112,880
2024-09-18	21.470	21.850	20.810	21.060	21.060	215,060
2024-09-17	21.110	21.950	21.110	21.460	21.460	977,600
2024-09-16	20.280	21.690	20.280	21.290	21.290	579,320
2024-09-13	20.350	20.810	19.950	20.440	20.440	550,400
2024-09-12	20.250	20.800	20.230	20.230	20.230	167,010
2024-09-11	20.470	21.420	20.460	20.820	20.820	846,190
2024-09-10	21.180	21.790	20.290	20.460	20.460	385,420
2024-09-09	21.040	21.990	21.010	21.300	21.300	121,510
2024-09-06	20.370	21.000	20.370	20.920	20.920	124,770

← NewerPage 9 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.