Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 569.40 | 582.60 | 551.60 | 576.20 | 576.20 | 21,190 |
| 2024-06-11 | 574.20 | 603.00 | 570.00 | 586.40 | 586.40 | 10,200 |
| 2024-06-10 | 580.80 | 581.00 | 561.80 | 575.00 | 575.00 | 14,410 |
| 2024-06-07 | 564.60 | 594.40 | 564.00 | 589.60 | 589.60 | 11,190 |
| 2024-06-06 | 564.40 | 564.60 | 556.20 | 564.60 | 564.60 | 5,870 |
| 2024-06-05 | 572.40 | 572.40 | 552.60 | 564.40 | 564.40 | 9,230 |
| 2024-06-04 | 539.60 | 588.80 | 539.60 | 561.20 | 561.20 | 24,290 |
| 2024-06-03 | 564.80 | 565.00 | 528.80 | 539.60 | 539.60 | 33,740 |
| 2024-05-31 | 585.00 | 585.00 | 560.00 | 565.00 | 565.00 | 15,390 |
| 2024-05-30 | 591.60 | 592.60 | 581.20 | 585.00 | 585.00 | 7,890 |
| 2024-05-29 | 590.20 | 596.00 | 573.00 | 591.40 | 591.40 | 26,840 |
| 2024-05-28 | 604.80 | 607.80 | 593.20 | 600.20 | 600.20 | 11,860 |
| 2024-05-27 | 606.80 | 609.00 | 585.00 | 600.00 | 600.00 | 41,340 |
| 2024-05-24 | 623.80 | 623.80 | 603.40 | 606.80 | 606.80 | 25,180 |
| 2024-05-23 | 624.40 | 624.40 | 620.60 | 622.00 | 622.00 | 14,170 |
| 2024-05-22 | 614.20 | 628.80 | 610.40 | 623.00 | 623.00 | 12,560 |
| 2024-05-21 | 622.40 | 622.40 | 604.60 | 612.00 | 582.00 | 25,610 |
| 2024-05-20 | 630.20 | 633.60 | 616.20 | 620.20 | 589.80 | 23,000 |
| 2024-05-17 | 633.60 | 633.60 | 630.00 | 630.20 | 599.31 | 9,190 |
| 2024-05-16 | 632.60 | 634.00 | 626.60 | 632.00 | 601.02 | 7,230 |
| 2024-05-15 | 634.20 | 634.20 | 625.20 | 628.20 | 597.41 | 12,290 |
| 2024-05-14 | 637.80 | 639.80 | 632.00 | 632.80 | 601.78 | 17,600 |
| 2024-05-13 | 631.60 | 643.00 | 625.00 | 636.00 | 604.82 | 21,000 |
| 2024-05-10 | 625.00 | 635.00 | 625.00 | 631.60 | 600.64 | 9,860 |
| 2024-05-08 | 628.00 | 630.80 | 622.00 | 623.40 | 592.84 | 12,950 |
| 2024-05-07 | 628.40 | 631.00 | 622.20 | 628.00 | 597.22 | 13,820 |
| 2024-05-06 | 618.00 | 633.80 | 618.00 | 624.40 | 593.79 | 48,940 |
| 2024-05-03 | 611.60 | 627.60 | 610.20 | 618.00 | 587.71 | 26,920 |
| 2024-05-02 | 612.20 | 621.60 | 603.00 | 611.00 | 581.05 | 25,750 |
| 2024-04-30 | 612.00 | 621.80 | 609.20 | 612.00 | 582.00 | 14,290 |
| 2024-04-29 | 609.00 | 619.60 | 604.20 | 610.80 | 580.86 | 15,150 |
| 2024-04-27 | 628.00 | 630.00 | 593.40 | 607.80 | 578.01 | 97,510 |
| 2024-04-26 | 633.60 | 635.80 | 622.20 | 628.00 | 597.22 | 22,920 |
| 2024-04-25 | 639.80 | 641.60 | 628.40 | 633.60 | 602.54 | 19,350 |
| 2024-04-24 | 648.40 | 654.80 | 635.00 | 639.40 | 608.06 | 23,440 |
| 2024-04-23 | 649.80 | 652.00 | 645.40 | 648.40 | 616.62 | 10,710 |
| 2024-04-22 | 653.00 | 656.60 | 647.20 | 648.00 | 616.24 | 13,510 |
| 2024-04-19 | 648.00 | 655.60 | 642.20 | 653.00 | 620.99 | 23,820 |
| 2024-04-18 | 650.00 | 650.00 | 645.00 | 647.20 | 615.47 | 7,780 |
| 2024-04-17 | 650.00 | 651.80 | 644.60 | 646.80 | 615.09 | 12,440 |
| 2024-04-16 | 648.80 | 653.40 | 646.80 | 648.40 | 616.62 | 14,440 |
| 2024-04-15 | 653.40 | 653.80 | 648.00 | 648.20 | 616.43 | 15,090 |
| 2024-04-12 | 655.80 | 655.80 | 649.40 | 650.40 | 618.52 | 17,520 |
| 2024-04-11 | 667.80 | 667.80 | 640.40 | 654.60 | 622.51 | 38,240 |
| 2024-04-10 | 657.60 | 675.00 | 646.00 | 663.00 | 630.50 | 33,010 |
| 2024-04-09 | 665.20 | 665.20 | 657.20 | 657.20 | 624.98 | 16,950 |
| 2024-04-08 | 660.00 | 664.60 | 656.20 | 660.60 | 628.22 | 18,480 |
| 2024-04-05 | 665.00 | 665.00 | 654.00 | 659.20 | 626.89 | 27,210 |
| 2024-04-04 | 673.00 | 674.80 | 658.00 | 665.00 | 632.40 | 34,950 |
| 2024-04-03 | 670.00 | 672.40 | 663.00 | 668.00 | 635.25 | 11,690 |
| 2024-04-02 | 666.00 | 680.00 | 660.00 | 670.00 | 637.16 | 49,050 |
| 2024-04-01 | 674.00 | 685.80 | 663.00 | 665.00 | 632.40 | 57,950 |
| 2024-03-29 | 669.60 | 672.20 | 648.20 | 661.20 | 628.79 | 22,650 |
| 2024-03-28 | 666.20 | 670.80 | 666.00 | 668.20 | 635.45 | 7,470 |
| 2024-03-27 | 673.80 | 677.60 | 665.60 | 665.60 | 632.97 | 14,550 |
| 2024-03-26 | 671.20 | 681.00 | 671.20 | 672.40 | 639.44 | 9,380 |
| 2024-03-25 | 672.20 | 677.60 | 671.80 | 676.00 | 642.86 | 9,730 |
| 2024-03-22 | 671.60 | 682.00 | 671.60 | 675.00 | 641.91 | 7,860 |
| 2024-03-21 | 674.20 | 679.20 | 669.00 | 671.60 | 638.68 | 13,810 |
| 2024-03-20 | 679.40 | 680.40 | 671.20 | 674.20 | 641.15 | 10,990 |
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.