Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 472.00 | 484.60 | 468.00 | 479.00 | 479.00 | 8,530 |
| 2024-09-04 | 471.80 | 473.80 | 455.00 | 471.40 | 471.40 | 4,750 |
| 2024-09-03 | 458.80 | 475.80 | 458.80 | 470.00 | 470.00 | 7,140 |
| 2024-09-02 | 514.80 | 514.80 | 459.20 | 467.00 | 467.00 | 14,130 |
| 2024-08-30 | 466.60 | 475.00 | 455.80 | 470.00 | 470.00 | 17,320 |
| 2024-08-29 | 477.40 | 485.60 | 457.00 | 464.60 | 464.60 | 8,990 |
| 2024-08-28 | 487.40 | 490.80 | 475.00 | 477.40 | 477.40 | 5,240 |
| 2024-08-27 | 495.00 | 499.40 | 490.20 | 492.80 | 492.80 | 2,190 |
| 2024-08-26 | 499.60 | 499.60 | 483.20 | 493.60 | 493.60 | 3,730 |
| 2024-08-23 | 497.00 | 500.80 | 480.00 | 480.80 | 480.80 | 8,840 |
| 2024-08-22 | 513.80 | 513.80 | 495.00 | 496.80 | 496.80 | 10,900 |
| 2024-08-21 | 523.00 | 523.00 | 504.40 | 508.80 | 508.80 | 10,020 |
| 2024-08-20 | 522.40 | 536.40 | 516.60 | 521.20 | 521.20 | 14,110 |
| 2024-08-19 | 537.80 | 537.80 | 522.00 | 522.00 | 522.00 | 11,440 |
| 2024-08-16 | 540.20 | 542.60 | 537.80 | 538.00 | 538.00 | 2,120 |
| 2024-08-15 | 537.00 | 549.80 | 537.00 | 540.00 | 540.00 | 1,090 |
| 2024-08-14 | 543.00 | 545.60 | 535.00 | 535.60 | 535.60 | 13,370 |
| 2024-08-13 | 529.40 | 558.40 | 529.40 | 543.20 | 543.20 | 12,710 |
| 2024-08-12 | 534.00 | 538.80 | 522.20 | 537.80 | 537.80 | 3,000 |
| 2024-08-09 | 535.00 | 538.60 | 532.00 | 533.80 | 533.80 | 1,450 |
| 2024-08-08 | 543.80 | 547.60 | 536.00 | 537.40 | 537.40 | 5,680 |
| 2024-08-07 | 526.40 | 572.00 | 526.20 | 540.40 | 540.40 | 34,280 |
| 2024-08-06 | 532.20 | 580.00 | 520.00 | 520.20 | 520.20 | 19,290 |
| 2024-08-05 | 536.20 | 546.80 | 517.00 | 537.00 | 537.00 | 8,880 |
| 2024-08-02 | 531.80 | 545.00 | 530.00 | 536.80 | 536.80 | 4,390 |
| 2024-08-01 | 530.00 | 541.00 | 525.40 | 534.00 | 534.00 | 5,330 |
| 2024-07-31 | 528.00 | 533.00 | 523.00 | 530.20 | 530.20 | 3,120 |
| 2024-07-30 | 523.80 | 534.60 | 519.20 | 527.20 | 527.20 | 3,410 |
| 2024-07-29 | 530.00 | 538.80 | 515.00 | 518.80 | 518.80 | 10,140 |
| 2024-07-26 | 549.40 | 554.00 | 535.00 | 536.00 | 536.00 | 6,550 |
| 2024-07-25 | 547.80 | 552.20 | 537.60 | 550.40 | 550.40 | 4,330 |
| 2024-07-24 | 538.20 | 551.60 | 531.80 | 548.00 | 548.00 | 5,130 |
| 2024-07-23 | 540.20 | 548.80 | 533.20 | 537.80 | 537.80 | 8,190 |
| 2024-07-22 | 540.00 | 548.80 | 540.00 | 541.80 | 541.80 | 3,280 |
| 2024-07-19 | 537.00 | 542.80 | 535.40 | 535.80 | 535.80 | 3,660 |
| 2024-07-18 | 538.00 | 538.00 | 532.20 | 532.40 | 532.40 | 1,930 |
| 2024-07-17 | 531.00 | 544.80 | 531.00 | 532.20 | 532.20 | 3,720 |
| 2024-07-16 | 543.60 | 551.20 | 521.40 | 530.00 | 530.00 | 7,570 |
| 2024-07-15 | 556.00 | 556.40 | 543.60 | 543.60 | 543.60 | 2,480 |
| 2024-07-12 | 548.00 | 570.20 | 543.20 | 562.00 | 562.00 | 5,260 |
| 2024-07-11 | 530.00 | 570.00 | 526.60 | 553.00 | 553.00 | 5,770 |
| 2024-07-10 | 554.80 | 556.20 | 533.80 | 544.00 | 544.00 | 11,030 |
| 2024-07-09 | 564.00 | 570.00 | 555.00 | 555.20 | 555.20 | 14,160 |
| 2024-07-08 | 569.00 | 575.80 | 563.80 | 565.00 | 565.00 | 4,550 |
| 2024-07-05 | 575.00 | 577.20 | 566.40 | 568.80 | 568.80 | 5,360 |
| 2024-07-04 | 578.80 | 578.80 | 575.00 | 575.00 | 575.00 | 5,460 |
| 2024-07-03 | 580.00 | 580.00 | 572.00 | 577.00 | 577.00 | 5,160 |
| 2024-07-02 | 574.60 | 594.00 | 571.40 | 580.00 | 580.00 | 9,160 |
| 2024-07-01 | 576.20 | 587.00 | 564.80 | 572.20 | 572.20 | 15,930 |
| 2024-06-28 | 576.60 | 578.60 | 570.40 | 575.20 | 575.20 | 2,930 |
| 2024-06-27 | 577.20 | 577.20 | 566.60 | 574.80 | 574.80 | 6,790 |
| 2024-06-26 | 569.80 | 592.40 | 569.80 | 581.00 | 581.00 | 28,060 |
| 2024-06-25 | 550.20 | 559.80 | 550.20 | 555.00 | 555.00 | 4,840 |
| 2024-06-24 | 561.00 | 568.80 | 551.40 | 557.80 | 557.80 | 4,460 |
| 2024-06-21 | 566.00 | 572.00 | 560.20 | 561.00 | 561.00 | 8,160 |
| 2024-06-20 | 539.20 | 583.00 | 521.40 | 565.00 | 565.00 | 17,270 |
| 2024-06-19 | 578.60 | 581.00 | 537.40 | 539.40 | 539.40 | 16,960 |
| 2024-06-18 | 576.00 | 582.00 | 570.20 | 571.80 | 571.80 | 5,310 |
| 2024-06-17 | 576.00 | 586.40 | 568.80 | 578.40 | 578.40 | 12,430 |
| 2024-06-14 | 583.60 | 583.60 | 575.20 | 579.40 | 579.40 | 2,740 |
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.