Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 680.20 | 687.20 | 679.80 | 679.80 | 646.48 | 9,120 |
| 2024-03-18 | 680.60 | 689.20 | 679.20 | 681.20 | 647.81 | 5,070 |
| 2024-03-15 | 682.60 | 695.00 | 677.00 | 679.20 | 645.91 | 14,830 |
| 2024-03-14 | 684.00 | 692.20 | 678.20 | 680.80 | 647.43 | 9,470 |
| 2024-03-13 | 690.80 | 690.80 | 682.00 | 684.60 | 651.04 | 15,630 |
| 2024-03-12 | 696.00 | 696.00 | 684.40 | 686.40 | 652.75 | 6,210 |
| 2024-03-11 | 693.00 | 696.00 | 684.20 | 690.60 | 656.75 | 17,050 |
| 2024-03-07 | 677.00 | 690.00 | 677.00 | 683.80 | 650.28 | 11,470 |
| 2024-03-06 | 692.40 | 694.00 | 674.80 | 682.00 | 648.57 | 22,510 |
| 2024-03-05 | 683.60 | 701.60 | 680.60 | 680.60 | 647.24 | 36,940 |
| 2024-03-04 | 689.40 | 689.40 | 680.00 | 683.60 | 650.09 | 10,600 |
| 2024-03-01 | 681.80 | 688.00 | 679.40 | 682.80 | 649.33 | 9,720 |
| 2024-02-29 | 684.20 | 686.00 | 673.80 | 682.40 | 648.95 | 7,480 |
| 2024-02-28 | 695.80 | 696.00 | 680.00 | 683.40 | 649.90 | 12,330 |
| 2024-02-27 | 689.00 | 692.80 | 680.00 | 689.20 | 655.42 | 17,190 |
| 2024-02-26 | 668.00 | 687.00 | 665.40 | 683.20 | 649.71 | 19,990 |
| 2024-02-22 | 667.60 | 672.40 | 657.20 | 664.80 | 632.21 | 9,960 |
| 2024-02-21 | 671.00 | 682.80 | 652.20 | 662.00 | 629.55 | 30,560 |
| 2024-02-20 | 686.40 | 687.00 | 671.00 | 677.00 | 643.81 | 16,730 |
| 2024-02-19 | 689.40 | 692.20 | 680.60 | 686.20 | 652.56 | 10,140 |
| 2024-02-16 | 696.80 | 696.80 | 688.00 | 689.40 | 655.61 | 6,930 |
| 2024-02-15 | 693.40 | 697.20 | 690.00 | 694.20 | 660.17 | 7,330 |
| 2024-02-14 | 694.60 | 700.40 | 691.00 | 693.20 | 659.22 | 8,150 |
| 2024-02-13 | 692.00 | 703.00 | 685.60 | 694.20 | 660.17 | 12,240 |
| 2024-02-12 | 686.20 | 696.40 | 685.40 | 692.00 | 658.08 | 11,350 |
| 2024-02-09 | 692.80 | 692.80 | 682.60 | 685.00 | 651.42 | 10,700 |
| 2024-02-08 | 695.00 | 697.40 | 686.40 | 692.20 | 658.27 | 13,690 |
| 2024-02-07 | 697.60 | 702.40 | 696.00 | 697.00 | 662.83 | 9,140 |
| 2024-02-06 | 698.80 | 705.00 | 696.00 | 697.00 | 662.83 | 7,040 |
| 2024-02-05 | 695.40 | 709.00 | 692.00 | 699.00 | 664.74 | 19,490 |
| 2024-02-02 | 707.00 | 707.00 | 693.00 | 695.40 | 661.31 | 9,990 |
| 2024-02-01 | 711.20 | 711.80 | 695.80 | 700.00 | 665.69 | 21,310 |
| 2024-01-31 | 683.80 | 729.60 | 683.20 | 708.60 | 673.86 | 168,870 |
| 2024-01-30 | 689.00 | 690.00 | 674.80 | 686.00 | 652.37 | 14,460 |
| 2024-01-29 | 691.20 | 696.80 | 666.00 | 685.00 | 651.42 | 41,450 |
| 2024-01-26 | 693.40 | 695.20 | 687.20 | 692.20 | 658.27 | 9,490 |
| 2024-01-25 | 700.20 | 700.20 | 686.20 | 690.00 | 656.18 | 14,290 |
| 2024-01-24 | 706.00 | 711.20 | 695.00 | 700.20 | 665.88 | 16,280 |
| 2024-01-23 | 702.00 | 709.00 | 700.40 | 704.80 | 670.25 | 7,600 |
| 2024-01-22 | 701.20 | 710.60 | 683.40 | 702.40 | 667.97 | 13,630 |
| 2024-01-19 | 709.80 | 716.20 | 690.80 | 701.20 | 666.83 | 17,560 |
| 2024-01-18 | 722.00 | 722.20 | 706.00 | 709.80 | 675.01 | 23,510 |
| 2024-01-17 | 684.00 | 729.60 | 672.20 | 714.00 | 679.00 | 150,620 |
| 2024-01-16 | 690.00 | 692.80 | 681.60 | 683.00 | 649.52 | 9,980 |
| 2024-01-15 | 703.80 | 704.40 | 681.00 | 690.00 | 656.18 | 25,350 |
| 2024-01-12 | 701.20 | 707.20 | 692.80 | 698.00 | 663.78 | 15,990 |
| 2024-01-11 | 678.80 | 711.20 | 673.00 | 699.00 | 664.74 | 80,900 |
| 2024-01-10 | 661.60 | 700.00 | 660.40 | 678.80 | 645.53 | 36,440 |
| 2024-01-09 | 665.40 | 667.00 | 651.60 | 665.20 | 632.59 | 13,430 |
| 2024-01-08 | 655.40 | 667.60 | 655.20 | 660.00 | 627.65 | 12,500 |
| 2024-01-05 | 669.00 | 669.00 | 642.20 | 655.20 | 623.08 | 13,420 |
| 2024-01-04 | 639.60 | 658.40 | 639.60 | 654.40 | 622.32 | 23,940 |
| 2024-01-03 | 640.80 | 643.40 | 630.20 | 639.60 | 608.25 | 7,960 |
| 2023-12-29 | 635.00 | 645.00 | 615.00 | 630.20 | 599.31 | 39,430 |
| 2023-12-28 | 639.80 | 644.80 | 630.00 | 630.00 | 580.10 | 24,420 |
| 2023-12-27 | 635.00 | 663.40 | 630.80 | 640.80 | 590.04 | 66,480 |
| 2023-12-26 | 645.00 | 645.00 | 635.00 | 636.20 | 585.81 | 18,690 |
| 2023-12-25 | 648.00 | 654.80 | 640.00 | 645.00 | 593.91 | 21,950 |
| 2023-12-22 | 635.60 | 649.00 | 635.60 | 641.40 | 590.60 | 28,760 |
| 2023-12-21 | 665.00 | 665.00 | 632.40 | 635.60 | 585.25 | 22,300 |
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.