Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	650.00	656.20	643.60	645.00	593.91	20,440
2023-07-05	643.20	657.40	639.40	651.60	599.99	57,970
2023-07-04	652.00	655.00	639.20	640.20	589.49	16,870
2023-07-03	645.00	656.60	640.20	649.80	598.33	52,260
2023-06-30	625.00	647.40	624.80	644.00	592.99	50,670
2023-06-29	618.60	626.00	616.00	623.40	574.02	19,740
2023-06-28	626.00	626.00	618.60	618.60	569.60	16,930
2023-06-27	632.00	632.00	623.40	626.00	576.41	12,000
2023-06-26	637.80	639.00	614.00	627.80	578.07	36,340
2023-06-23	632.20	639.20	632.00	637.00	586.54	17,100
2023-06-22	634.60	636.80	629.00	635.00	584.70	19,400
2023-06-21	638.20	644.80	625.60	632.00	581.94	44,590
2023-06-20	649.40	653.80	633.00	637.00	586.54	32,510
2023-06-19	653.80	655.60	647.80	649.60	598.15	11,010
2023-06-16	649.40	652.80	648.40	651.40	599.80	11,890
2023-06-15	656.00	656.00	648.00	650.20	598.70	19,280
2023-06-14	659.60	661.00	641.40	654.20	602.38	26,390
2023-06-13	660.20	665.00	655.00	659.80	607.54	13,060
2023-06-09	660.60	663.00	657.00	657.20	605.14	7,950
2023-06-08	649.20	665.00	649.20	660.20	607.91	25,620
2023-06-07	649.80	673.00	646.80	653.60	601.83	22,980
2023-06-06	658.20	658.20	643.40	649.60	598.15	16,870
2023-06-05	666.80	674.00	655.20	659.20	606.99	27,890
2023-06-02	662.00	669.80	645.40	666.80	613.98	24,000
2023-06-01	673.60	709.80	632.00	662.00	609.56	96,830
2023-05-31	675.60	684.60	665.40	669.60	616.56	22,210
2023-05-30	688.40	688.40	663.80	675.60	622.09	35,590
2023-05-29	689.00	702.00	686.80	690.60	635.90	25,910
2023-05-26	676.20	689.80	676.20	686.40	632.03	29,030
2023-05-25	670.40	682.20	670.00	676.20	622.64	15,430
2023-05-24	679.20	682.20	669.00	670.40	617.30	25,760
2023-05-23	692.00	692.00	665.80	679.80	625.95	27,160
2023-05-22	683.40	704.80	683.40	686.20	620.63	52,610
2023-05-19	690.00	692.00	677.20	682.60	585.72	95,970
2023-05-18	715.00	725.00	715.00	722.20	619.70	57,540
2023-05-17	731.80	731.80	711.00	722.40	619.87	36,750
2023-05-16	748.00	748.00	710.20	724.20	621.42	59,910
2023-05-15	740.00	740.00	710.00	726.20	623.13	48,730
2023-05-12	710.00	744.00	687.40	719.00	616.95	167,610
2023-05-11	698.00	709.60	686.00	708.60	608.03	68,910
2023-05-10	661.40	692.00	646.40	682.00	585.20	58,420
2023-05-08	648.40	670.60	645.80	661.00	567.19	23,970
2023-05-05	640.40	655.00	639.20	642.80	551.57	14,810
2023-05-04	644.00	664.20	632.00	640.60	549.68	15,220
2023-05-03	662.60	672.80	631.80	647.60	555.69	35,310
2023-05-02	676.80	677.00	661.60	662.60	568.56	35,370
2023-04-28	670.60	672.40	666.00	669.00	574.05	17,530
2023-04-27	667.00	677.40	665.60	667.40	572.68	14,130
2023-04-26	667.60	668.00	664.80	665.40	570.96	14,490
2023-04-25	670.60	675.00	666.80	667.60	572.85	12,340
2023-04-24	671.20	675.00	666.60	670.60	575.42	10,170
2023-04-21	670.20	674.20	665.20	671.00	575.77	11,800
2023-04-20	670.00	676.40	655.20	670.40	575.25	25,730
2023-04-19	674.80	674.80	665.40	667.60	572.85	16,970
2023-04-18	675.40	678.00	663.00	673.00	577.48	23,410
2023-04-17	674.60	674.60	668.40	673.20	577.65	13,120
2023-04-14	664.60	672.40	663.00	667.40	572.68	15,040
2023-04-13	663.60	673.20	662.80	664.40	570.10	21,120
2023-04-12	663.80	672.40	649.20	663.60	569.42	29,850
2023-04-11	686.00	686.00	631.00	663.80	569.59	63,600

← NewerPage 15 of 22 · 1,270 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.