Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	769.00	782.00	750.00	755.00	695.20	70,770
2023-09-26	773.80	797.20	735.20	764.20	703.67	80,660
2023-09-25	732.60	796.00	711.00	774.00	712.69	260,140
2023-09-22	733.40	740.60	695.00	724.00	666.65	100,240
2023-09-21	696.00	767.40	664.80	718.00	661.13	345,070
2023-09-20	740.60	740.60	648.00	697.80	642.53	232,400
2023-09-19	795.00	795.00	719.00	741.20	682.49	117,120
2023-09-18	824.00	824.80	770.00	794.80	731.84	96,380
2023-09-15	747.80	820.00	747.80	809.20	745.10	148,040
2023-09-14	835.00	839.00	681.00	750.80	691.33	223,170
2023-09-13	853.00	893.00	806.00	829.40	763.70	241,290
2023-09-12	836.20	864.40	822.00	839.00	772.54	122,710
2023-09-11	812.00	885.60	812.00	823.80	758.55	477,250
2023-09-08	817.00	855.00	763.40	808.00	744.00	309,780
2023-09-07	940.80	949.00	790.00	818.20	753.39	804,570
2023-09-06	685.80	944.00	678.00	944.00	869.23	3,612,910
2023-09-05	660.40	675.20	658.60	675.20	621.72	114,250
2023-09-04	655.80	662.00	654.40	657.60	605.51	41,070
2023-09-01	666.40	666.40	648.60	655.40	603.49	39,690
2023-08-31	660.60	667.00	657.20	665.60	612.88	24,700
2023-08-30	667.60	667.60	650.40	657.60	605.51	36,460
2023-08-29	660.00	675.00	660.00	665.00	612.33	107,100
2023-08-28	659.40	689.00	659.00	682.40	628.35	176,280
2023-08-25	656.00	657.80	653.40	655.20	603.30	10,340
2023-08-24	659.00	662.00	645.00	653.60	601.83	33,030
2023-08-23	672.00	675.40	653.00	660.00	607.72	35,130
2023-08-22	679.60	683.60	670.00	671.40	618.22	27,710
2023-08-21	658.20	682.00	653.00	669.00	616.01	81,340
2023-08-18	660.60	661.00	654.00	655.00	603.12	14,920
2023-08-17	653.00	670.00	651.60	658.80	606.62	46,130
2023-08-16	664.60	664.80	636.60	643.40	592.44	54,620
2023-08-15	646.20	660.00	636.20	651.00	599.43	29,720
2023-08-14	665.00	665.00	634.00	646.20	595.01	64,080
2023-08-11	663.00	666.00	647.80	661.20	608.83	42,920
2023-08-10	655.00	672.80	645.00	662.80	610.30	83,560
2023-08-09	647.60	660.00	646.00	653.80	602.01	27,120
2023-08-08	654.00	654.00	634.00	644.80	593.73	26,960
2023-08-07	643.00	674.80	643.00	651.40	599.80	67,530
2023-08-04	675.00	694.00	633.00	643.00	592.07	140,000
2023-08-03	673.80	682.00	668.00	678.60	624.85	48,930
2023-08-02	686.40	692.80	668.00	673.80	620.43	93,200
2023-08-01	677.40	679.80	670.40	676.80	623.19	32,260
2023-07-31	676.60	681.80	673.60	676.40	622.82	39,300
2023-07-28	684.20	690.00	663.00	672.20	618.96	93,890
2023-07-27	680.20	689.80	678.80	683.60	629.45	59,880
2023-07-26	671.40	687.00	668.20	679.00	625.22	79,970
2023-07-25	670.80	676.60	666.20	667.20	614.35	20,690
2023-07-24	659.20	679.00	652.00	670.00	616.93	63,680
2023-07-21	650.00	661.20	647.20	659.20	606.99	28,850
2023-07-20	656.40	685.00	645.00	654.00	602.20	172,810
2023-07-19	660.00	660.00	650.20	655.80	603.85	38,690
2023-07-18	646.80	662.20	644.00	656.00	604.04	125,790
2023-07-17	645.00	657.80	641.00	645.20	594.09	33,460
2023-07-14	645.60	649.80	640.00	645.80	594.65	12,540
2023-07-13	644.00	648.00	641.80	643.00	592.07	12,120
2023-07-12	644.40	648.00	639.80	644.00	592.99	19,830
2023-07-11	644.20	648.00	639.20	644.40	593.36	20,890
2023-07-10	636.00	647.40	618.60	644.20	593.17	48,170
2023-07-07	648.00	650.00	631.20	635.00	584.70	24,580
2023-07-06	650.00	656.20	643.60	645.00	593.91	20,440

← NewerPage 14 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.