Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	682.20	688.40	670.80	677.20	581.09	51,250
2023-04-07	675.60	689.80	672.00	675.80	579.88	63,300
2023-04-06	654.00	690.00	650.80	670.00	574.91	265,160
2023-04-05	650.00	650.00	630.00	649.40	557.23	40,130
2023-04-04	640.60	654.00	628.60	646.00	554.31	64,450
2023-04-03	612.00	640.00	610.00	640.00	549.17	133,080
2023-03-31	605.00	612.00	594.80	599.00	513.98	29,520
2023-03-30	599.80	619.00	592.00	601.40	516.04	107,910
2023-03-29	604.00	604.00	578.60	595.00	510.55	38,950
2023-03-28	606.80	606.80	590.20	601.60	516.22	21,930
2023-03-27	585.00	647.80	584.60	598.00	513.13	241,270
2023-03-24	585.00	598.00	578.80	582.60	499.91	41,000
2023-03-23	545.00	610.00	544.20	583.80	500.94	290,710
2023-03-22	547.20	547.20	538.00	543.60	466.45	15,430
2023-03-21	547.60	550.20	540.00	541.80	464.90	11,570
2023-03-20	546.20	550.00	542.00	545.60	468.16	14,360
2023-03-17	548.00	550.00	540.00	546.20	468.68	12,170
2023-03-16	548.40	552.80	540.00	546.00	468.51	11,010
2023-03-15	551.00	557.40	542.60	546.60	469.02	10,070
2023-03-14	551.00	562.00	533.20	546.60	469.02	24,750
2023-03-13	554.00	561.80	543.20	549.20	471.25	19,570
2023-03-10	556.00	559.40	549.40	556.80	477.77	20,420
2023-03-09	550.80	564.00	546.80	554.40	475.71	35,150
2023-03-07	548.00	550.00	540.00	545.80	468.34	15,660
2023-03-06	545.40	569.20	536.00	544.00	466.79	46,220
2023-03-03	523.60	557.00	520.00	537.00	460.78	63,290
2023-03-02	534.00	541.00	518.80	523.00	448.77	23,060
2023-03-01	536.60	538.60	532.00	534.00	458.21	7,100
2023-02-28	539.60	542.60	533.00	534.60	458.73	19,090
2023-02-27	521.20	534.00	521.20	533.80	458.04	20,880
2023-02-24	513.20	537.00	513.20	521.00	447.06	53,500
2023-02-22	512.00	520.00	504.40	512.00	439.33	14,740
2023-02-21	503.00	513.20	501.00	508.40	436.24	20,200
2023-02-20	508.80	512.00	500.00	509.40	437.10	21,350
2023-02-17	519.20	527.00	491.40	508.60	436.42	57,900
2023-02-16	462.00	594.80	462.00	508.00	435.90	530,840
2023-02-15	513.80	514.40	459.80	477.80	409.99	45,090
2023-02-14	527.40	528.60	512.20	514.40	441.39	15,430
2023-02-13	520.20	536.00	511.00	523.80	449.46	19,420
2023-02-10	534.80	542.00	519.60	519.60	445.85	19,560
2023-02-09	539.00	541.00	519.60	534.80	458.90	22,580
2023-02-08	559.80	561.40	525.20	537.80	461.47	62,530
2023-02-07	522.20	548.00	518.20	548.00	470.22	85,270
2023-02-06	507.20	530.00	501.80	517.20	443.79	31,320
2023-02-03	509.60	509.60	502.00	505.60	433.84	17,920
2023-02-02	500.00	509.60	489.00	508.40	436.24	20,320
2023-02-01	497.60	517.60	493.40	502.20	430.92	52,640
2023-01-31	489.80	498.60	489.80	497.60	426.98	13,880
2023-01-30	492.80	492.80	486.40	489.80	420.28	5,790
2023-01-27	497.20	497.40	489.20	491.00	421.31	15,560
2023-01-26	489.60	500.00	485.40	493.40	423.37	22,150
2023-01-25	487.80	491.60	482.80	487.40	418.22	15,820
2023-01-24	487.40	489.00	484.20	487.80	418.57	10,130
2023-01-23	485.20	488.80	480.00	487.40	418.22	12,030
2023-01-20	480.20	490.00	480.20	484.80	415.99	13,480
2023-01-19	489.00	493.80	475.00	480.00	411.87	24,620
2023-01-18	483.80	491.00	481.00	490.00	420.46	25,170
2023-01-17	485.80	512.00	468.80	485.00	416.16	71,290
2023-01-16	471.40	490.40	471.40	487.00	417.88	43,100
2023-01-13	463.00	473.00	459.00	470.00	403.29	22,600

← NewerPage 16 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.