Public Joint Stock Company KuibyshevAzot historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	642.00	649.00	640.00	641.00	590.23	20,810
2023-12-19	665.00	665.00	626.00	640.60	589.86	33,610
2023-12-18	673.80	673.80	652.60	655.00	603.12	25,500
2023-12-15	645.00	674.40	626.00	660.00	607.72	21,470
2023-12-14	657.20	665.80	633.00	645.00	593.91	22,340
2023-12-13	660.80	661.20	652.00	658.00	605.88	10,300
2023-12-12	658.00	663.80	650.00	658.00	605.88	34,630
2023-12-11	695.00	710.00	660.00	676.80	623.19	49,110
2023-12-08	692.00	698.40	678.00	693.80	638.84	29,670
2023-12-07	682.00	692.00	660.20	692.00	637.19	26,650
2023-12-06	671.20	692.00	668.40	682.00	627.98	60,200
2023-12-05	677.60	689.40	660.00	677.00	623.38	21,980
2023-12-04	681.00	689.60	657.40	677.60	623.93	36,300
2023-12-01	689.60	696.40	680.00	680.20	626.32	16,610
2023-11-30	689.00	697.40	680.00	689.60	634.98	21,040
2023-11-29	698.00	698.00	672.00	686.20	631.85	40,690
2023-11-28	710.80	720.00	663.00	697.60	642.34	77,790
2023-11-27	694.00	723.00	694.00	710.80	654.50	133,940
2023-11-24	692.00	699.20	687.00	693.60	638.66	14,880
2023-11-23	677.80	723.00	677.80	688.80	634.24	130,890
2023-11-22	674.00	678.20	672.20	677.40	623.74	12,970
2023-11-21	678.80	678.80	669.20	672.60	619.32	16,760
2023-11-20	678.00	685.00	671.00	674.00	620.61	27,510
2023-11-17	678.20	682.00	672.00	677.20	623.56	20,580
2023-11-16	685.60	685.60	676.40	678.20	624.48	17,060
2023-11-15	680.00	693.00	670.00	684.80	630.56	21,290
2023-11-14	693.00	693.00	675.00	678.00	624.30	30,920
2023-11-13	689.00	707.00	688.00	693.00	638.11	25,740
2023-11-10	704.00	710.00	685.00	688.00	633.50	24,330
2023-11-09	707.60	710.00	700.40	703.00	647.32	12,670
2023-11-08	706.80	709.80	702.00	707.40	651.37	11,650
2023-11-07	703.00	709.40	702.00	706.80	650.81	8,450
2023-11-06	702.60	707.40	700.00	704.40	648.60	10,860
2023-11-03	711.20	714.00	701.60	702.40	646.76	10,100
2023-11-02	712.20	720.00	708.60	709.20	653.02	16,280
2023-11-01	702.00	716.40	699.40	705.00	649.16	25,820
2023-10-31	722.80	723.40	681.00	702.00	646.40	48,330
2023-10-30	714.00	740.00	702.00	719.20	662.23	80,120
2023-10-27	722.00	722.00	693.40	701.20	645.66	62,490
2023-10-26	721.80	744.40	720.00	722.00	664.81	61,640
2023-10-25	721.20	726.80	718.60	721.80	664.63	16,630
2023-10-24	720.20	724.80	719.00	721.20	664.07	11,520
2023-10-23	720.20	733.00	716.80	721.40	664.26	25,770
2023-10-20	736.60	736.60	712.60	720.20	663.15	18,170
2023-10-19	728.00	737.40	721.60	730.20	672.36	23,340
2023-10-18	723.40	735.80	721.20	722.00	664.81	26,130
2023-10-17	721.20	728.80	720.00	723.40	666.10	29,560
2023-10-16	726.60	734.40	716.80	721.00	663.89	26,410
2023-10-13	729.00	736.00	725.40	727.40	669.78	11,350
2023-10-12	730.00	733.60	711.00	726.00	668.49	32,820
2023-10-11	744.00	745.40	732.00	737.80	679.36	15,550
2023-10-10	735.00	745.00	729.40	741.00	682.31	14,940
2023-10-09	732.60	760.80	732.60	738.00	679.54	49,950
2023-10-06	742.20	745.00	718.20	732.20	674.20	29,500
2023-10-05	752.80	761.00	730.00	738.40	679.91	24,190
2023-10-04	753.60	760.00	747.80	750.80	691.33	24,350
2023-10-03	762.00	763.00	725.00	753.80	694.09	65,250
2023-10-02	765.60	775.00	755.00	760.20	699.99	67,520
2023-09-29	756.00	788.80	741.00	753.00	693.36	149,480
2023-09-28	755.20	769.00	738.00	751.20	691.70	40,720

← NewerPage 13 of 22 · 1,272 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.