Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 360.20 | 367.80 | 360.00 | 363.20 | 363.20 | 14,760 |
| 2026-10-16 | 374.80 | 379.60 | 350.00 | 358.60 | 358.60 | 72,330 |
| 2026-10-15 | 366.20 | 374.80 | 362.80 | 365.20 | 365.20 | 11,260 |
| 2026-10-14 | 377.80 | 382.20 | 364.20 | 369.80 | 369.80 | 36,480 |
| 2026-10-13 | 340.00 | 395.80 | 338.60 | 370.00 | 370.00 | 134,770 |
| 2026-10-12 | 341.60 | 346.20 | 337.00 | 339.20 | 339.20 | 3,540 |
| 2026-10-09 | 340.20 | 341.60 | 339.40 | 340.80 | 340.80 | 4,060 |
| 2026-10-08 | 343.60 | 344.00 | 338.60 | 339.60 | 339.60 | 2,090 |
| 2026-10-07 | 342.60 | 347.80 | 339.00 | 341.40 | 341.40 | 16,360 |
| 2026-10-06 | 335.60 | 360.00 | 332.20 | 338.60 | 338.60 | 12,250 |
| 2026-10-05 | 344.80 | 344.80 | 327.00 | 334.80 | 334.80 | 9,550 |
| 2026-10-02 | 329.20 | 345.00 | 323.00 | 323.40 | 323.40 | 12,180 |
| 2026-10-01 | 318.40 | 334.00 | 310.20 | 316.60 | 316.60 | 14,920 |
| 2026-09-30 | 323.00 | 323.40 | 317.80 | 319.20 | 319.20 | 3,100 |
| 2026-09-29 | 324.40 | 341.00 | 315.00 | 323.60 | 323.60 | 13,050 |
| 2026-09-28 | 343.40 | 346.80 | 321.00 | 337.80 | 337.80 | 15,930 |
| 2026-09-25 | 349.00 | 351.60 | 338.20 | 342.80 | 342.80 | 3,740 |
| 2026-09-24 | 351.80 | 354.40 | 346.00 | 347.80 | 347.80 | 2,430 |
| 2026-09-23 | 353.20 | 355.80 | 345.40 | 349.00 | 349.00 | 10,570 |
| 2026-09-22 | 348.00 | 364.00 | 345.40 | 351.80 | 351.80 | 5,710 |
| 2026-09-21 | 352.20 | 364.00 | 340.80 | 346.00 | 346.00 | 10,010 |
| 2026-09-18 | 353.80 | 357.80 | 350.00 | 353.40 | 353.40 | 9,460 |
| 2026-09-17 | 354.00 | 354.20 | 351.00 | 353.20 | 353.20 | 4,060 |
| 2026-09-16 | 356.40 | 359.80 | 354.40 | 355.00 | 355.00 | 3,810 |
| 2026-09-15 | 356.80 | 360.00 | 355.00 | 357.40 | 357.40 | 4,590 |
| 2026-09-14 | 355.20 | 364.60 | 355.00 | 359.60 | 359.60 | 5,490 |
| 2026-09-11 | 358.80 | 369.40 | 352.00 | 360.20 | 360.20 | 7,350 |
| 2026-09-10 | 361.60 | 368.20 | 358.40 | 361.40 | 361.40 | 10,810 |
| 2026-09-09 | 390.00 | 393.00 | 353.00 | 362.60 | 362.60 | 64,010 |
| 2026-09-08 | 378.20 | 394.80 | 375.60 | 383.60 | 383.60 | 16,700 |
| 2026-09-07 | 375.00 | 384.00 | 368.60 | 382.60 | 382.60 | 16,260 |
| 2026-09-04 | 370.00 | 375.00 | 368.00 | 372.40 | 372.40 | 4,900 |
| 2026-09-03 | 368.20 | 371.80 | 366.60 | 368.00 | 368.00 | 3,760 |
| 2026-09-02 | 368.80 | 376.80 | 363.80 | 368.20 | 368.20 | 10,320 |
| 2026-09-01 | 370.40 | 380.00 | 362.60 | 369.60 | 369.60 | 11,460 |
| 2026-08-31 | 362.40 | 376.40 | 356.20 | 373.00 | 373.00 | 28,290 |
| 2026-08-28 | 359.20 | 366.00 | 356.60 | 361.80 | 361.80 | 5,270 |
| 2026-08-27 | 365.80 | 371.00 | 355.00 | 365.00 | 365.00 | 6,850 |
| 2026-08-26 | 363.00 | 374.60 | 355.00 | 365.80 | 365.80 | 11,990 |
| 2026-08-25 | 364.80 | 368.20 | 364.40 | 365.80 | 365.80 | 2,760 |
| 2026-08-24 | 371.60 | 374.00 | 362.00 | 363.20 | 363.20 | 3,730 |
| 2026-08-21 | 365.00 | 380.00 | 361.40 | 372.20 | 372.20 | 6,400 |
| 2026-08-20 | 362.00 | 367.80 | 360.20 | 365.20 | 365.20 | 2,270 |
| 2026-08-19 | 369.00 | 372.40 | 361.00 | 366.00 | 366.00 | 29,020 |
| 2026-08-18 | 366.00 | 369.20 | 360.80 | 365.00 | 365.00 | 4,790 |
| 2026-08-17 | 357.40 | 366.00 | 352.60 | 354.20 | 354.20 | 9,630 |
| 2026-08-14 | 360.60 | 361.80 | 355.00 | 358.00 | 358.00 | 8,920 |
| 2026-08-13 | 367.40 | 368.00 | 360.00 | 365.60 | 365.60 | 7,480 |
| 2026-08-12 | 370.40 | 370.60 | 367.00 | 368.60 | 368.60 | 5,440 |
| 2026-08-11 | 370.00 | 371.40 | 367.00 | 370.40 | 370.40 | 7,890 |
| 2026-08-10 | 368.40 | 373.40 | 366.60 | 370.00 | 370.00 | 3,950 |
| 2026-08-07 | 370.00 | 370.20 | 367.00 | 368.80 | 368.80 | 5,320 |
| 2026-08-06 | 370.20 | 370.20 | 366.80 | 369.80 | 369.80 | 4,930 |
| 2026-08-05 | 368.60 | 372.00 | 366.00 | 368.80 | 368.80 | 10,440 |
| 2026-08-04 | 366.20 | 372.00 | 365.80 | 367.80 | 367.80 | 7,280 |
| 2026-08-03 | 372.00 | 374.40 | 364.00 | 368.00 | 368.00 | 8,640 |
| 2026-07-31 | 363.00 | 374.00 | 362.60 | 366.40 | 366.40 | 33,210 |
| 2026-07-30 | 360.20 | 365.80 | 358.00 | 360.80 | 360.80 | 15,530 |
| 2026-07-29 | 364.40 | 368.80 | 354.20 | 362.20 | 362.20 | 31,450 |
| 2026-07-28 | 345.20 | 387.00 | 345.00 | 356.00 | 356.00 | 259,740 |
Page 1 of 22 · 1,271 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-22 | 30.0000 RUB |
| 2023-12-29 | 20.0000 RUB |
| 2023-05-23 | 12.1800 RUB |
| 2023-05-22 | 35.0000 RUB |
| 2022-10-03 | 15.0000 RUB |
| 2022-05-23 | 17.4000 RUB |
| 2021-12-22 | 10.0000 RUB |
| 2021-05-11 | 6.8500 RUB |
| 2019-12-29 | 1.0000 RUB |
| 2019-09-23 | 1.0000 RUB |
| 2019-05-07 | 5.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.