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
2026-10-19	14.880	15.240	14.450	15.050	15.050	324,390
2026-10-16	14.690	14.880	14.690	14.840	14.840	42,410
2026-10-15	14.620	14.770	14.580	14.760	14.760	11,930
2026-10-14	14.700	14.880	14.570	14.820	14.820	44,290
2026-10-13	14.610	14.840	14.510	14.680	14.680	66,800
2026-10-12	14.610	14.950	14.300	14.610	14.610	130,300
2026-10-09	14.480	14.630	14.200	14.490	14.490	73,170
2026-10-08	14.410	14.670	14.310	14.440	14.440	70,290
2026-10-07	14.810	14.890	14.190	14.320	14.320	190,390
2026-10-06	15.190	15.240	14.520	14.930	14.930	203,920
2026-10-05	15.390	15.410	15.020	15.290	15.290	98,180
2026-10-02	15.220	15.420	15.170	15.180	15.180	48,660
2026-10-01	15.370	15.410	15.100	15.280	15.280	57,950
2026-09-30	15.610	15.690	15.210	15.210	15.210	38,710
2026-09-29	16.150	16.180	15.210	15.850	15.850	263,750
2026-09-28	16.230	16.300	16.080	16.240	16.240	32,430
2026-09-25	16.310	16.350	15.970	16.130	16.130	105,640
2026-09-24	16.110	16.200	16.110	16.110	16.110	22,860
2026-09-23	15.660	16.340	15.660	16.070	16.070	51,640
2026-09-22	16.280	16.640	16.210	16.340	16.340	117,470
2026-09-21	16.480	16.490	16.200	16.270	16.270	70,900
2026-09-18	16.420	16.550	16.360	16.410	16.410	36,250
2026-09-17	16.220	16.700	16.010	16.700	16.700	115,810
2026-09-16	15.970	16.710	15.900	16.220	16.220	253,630
2026-09-15	15.820	16.010	15.810	15.900	15.900	26,780
2026-09-14	15.690	16.090	15.600	16.050	16.050	113,620
2026-09-11	15.410	15.770	15.350	15.490	15.490	44,530
2026-09-10	15.670	15.730	15.370	15.540	15.540	18,250
2026-09-09	15.800	15.860	15.510	15.560	15.560	20,940
2026-09-08	15.870	15.900	15.760	15.770	15.770	44,130
2026-09-07	15.790	15.910	15.620	15.860	15.860	36,390
2026-09-04	15.840	15.900	15.710	15.820	15.820	14,720
2026-09-03	15.760	15.950	15.710	15.790	15.790	42,520
2026-09-02	15.610	15.770	15.230	15.750	15.750	16,010
2026-09-01	15.820	15.960	15.700	15.710	15.710	25,240
2026-08-31	15.590	16.150	15.350	15.970	15.970	91,000
2026-08-28	15.480	15.600	15.250	15.420	15.420	86,790
2026-08-27	15.600	15.600	15.260	15.440	15.440	69,160
2026-08-26	15.200	15.620	15.130	15.520	15.520	114,800
2026-08-25	15.200	15.720	15.150	15.250	15.250	152,800
2026-08-24	15.770	18.560	14.820	15.140	15.140	614,660
2026-08-21	15.220	15.520	15.200	15.280	15.280	48,070
2026-08-20	15.590	16.200	14.800	15.730	15.730	169,660
2026-08-19	15.310	15.640	15.230	15.590	15.590	40,910
2026-08-18	14.910	15.660	14.760	15.270	15.270	68,580
2026-08-17	15.350	15.430	14.850	15.040	15.040	62,810
2026-08-14	15.200	15.620	14.720	14.920	14.920	71,640
2026-08-13	15.490	15.490	15.020	15.250	15.250	44,420
2026-08-12	15.470	15.600	15.300	15.500	15.500	65,720
2026-08-11	15.600	15.660	15.420	15.660	15.660	98,770
2026-08-10	15.520	15.630	15.010	15.440	15.440	127,370
2026-08-07	15.800	16.240	15.130	15.540	15.540	159,270
2026-08-06	16.230	16.540	15.060	15.780	15.780	161,580
2026-08-05	16.110	16.450	16.110	16.140	16.140	73,440
2026-08-04	16.240	16.800	15.940	16.120	16.120	115,650
2026-08-03	16.670	16.670	15.680	16.200	16.200	146,870
2026-07-31	14.910	17.110	14.910	16.160	16.160	1,163,420
2026-07-30	14.350	15.640	14.000	14.640	14.640	713,410
2026-07-29	14.080	14.350	14.040	14.230	14.230	107,920
2026-07-28	14.160	14.630	14.000	14.090	14.090	131,480

Page 1 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.