Kazan Public Joint Stock Company Organichesky sintez historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.060	15.200	14.730	15.010	15.010	86,840
2026-10-22	15.730	15.730	14.920	15.170	15.170	126,340
2026-10-21	15.290	15.710	14.800	15.400	15.400	261,600
2026-10-20	15.110	15.350	15.030	15.150	15.150	111,900
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.