Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	459.00	468.80	457.20	463.40	397.63	12,420
2023-01-11	464.00	464.00	454.00	459.00	393.85	7,620
2023-01-10	464.00	468.60	463.00	464.00	398.15	9,040
2023-01-09	470.00	474.80	460.00	463.80	397.97	22,040
2023-01-06	454.00	457.40	450.00	450.00	386.13	6,130
2023-01-05	465.60	467.00	450.80	457.40	392.48	7,130
2023-01-04	457.00	465.00	457.00	462.20	396.60	7,900
2023-01-03	451.20	460.00	450.00	458.20	393.17	8,440
2022-12-30	455.60	455.60	446.60	451.00	386.99	6,790
2022-12-29	460.00	463.60	450.60	453.60	389.22	5,830
2022-12-28	462.40	467.00	456.40	457.40	392.48	12,690
2022-12-27	470.40	470.80	456.40	459.60	394.37	14,190
2022-12-26	456.80	473.60	447.40	467.80	401.41	22,350
2022-12-23	456.80	461.00	443.60	454.40	389.91	30,700
2022-12-22	436.60	461.40	436.40	450.20	386.30	49,740
2022-12-21	439.00	439.00	427.00	436.40	374.46	31,480
2022-12-20	430.00	432.80	420.00	430.20	369.14	21,440
2022-12-19	430.00	433.20	429.60	430.40	369.31	8,920
2022-12-16	430.00	432.00	430.00	430.60	369.49	10,870
2022-12-15	430.40	435.20	429.60	430.00	368.97	19,220
2022-12-14	431.40	431.80	429.00	430.20	369.14	4,220
2022-12-13	431.00	433.80	428.80	430.40	369.31	22,070
2022-12-12	429.80	432.00	428.40	431.00	369.83	7,860
2022-12-09	433.20	435.20	429.00	430.80	369.66	9,470
2022-12-08	430.00	438.00	430.00	430.20	369.14	26,720
2022-12-07	424.40	429.60	424.40	429.00	368.11	8,460
2022-12-06	428.00	428.00	421.40	426.40	365.88	12,540
2022-12-05	429.60	430.20	426.60	428.00	367.25	5,270
2022-12-02	427.00	433.00	422.20	426.60	366.05	28,130
2022-12-01	429.60	430.00	425.00	428.00	367.25	9,890
2022-11-30	433.40	433.40	425.20	428.20	367.43	5,860
2022-11-29	428.20	433.20	428.20	431.40	370.17	5,620
2022-11-28	426.00	434.80	421.20	428.20	367.43	15,710
2022-11-25	430.00	430.00	425.00	426.80	366.22	2,340
2022-11-24	426.00	432.40	424.40	427.20	366.57	8,090
2022-11-23	420.20	426.80	419.00	423.40	363.31	4,580
2022-11-22	419.00	426.20	419.00	421.00	361.25	3,580
2022-11-21	424.80	426.00	419.20	421.20	361.42	34,210
2022-11-18	424.00	430.00	420.40	424.60	364.34	19,320
2022-11-17	424.20	429.40	424.20	425.80	365.37	4,370
2022-11-16	418.00	426.00	400.40	424.20	363.99	15,060
2022-11-15	416.00	424.00	416.00	422.40	362.45	6,230
2022-11-14	425.00	426.20	421.00	424.00	363.82	6,160
2022-11-11	425.20	426.00	421.20	423.00	362.96	7,950
2022-11-10	419.40	425.60	418.20	423.60	363.48	17,530
2022-11-09	415.20	425.00	415.00	419.00	359.53	37,090
2022-11-08	414.60	418.20	412.60	415.20	356.27	11,310
2022-11-07	405.20	420.00	405.20	414.60	355.76	38,220
2022-11-03	412.00	412.00	395.40	405.20	347.69	15,210
2022-11-02	406.40	414.80	406.40	411.60	353.18	33,110
2022-11-01	407.00	409.60	405.00	406.40	348.72	6,030
2022-10-31	406.20	409.00	403.40	407.80	349.92	7,530
2022-10-28	407.60	414.00	380.00	407.60	349.75	34,580
2022-10-27	404.60	419.40	404.60	407.20	349.41	26,050
2022-10-26	414.40	414.80	401.20	404.60	347.18	17,450
2022-10-25	403.20	420.00	399.00	414.40	355.58	36,850
2022-10-24	406.80	410.40	399.60	402.20	345.12	10,640
2022-10-21	396.40	405.60	391.20	400.80	343.92	9,790
2022-10-20	392.80	398.60	390.20	396.40	340.14	5,620
2022-10-19	391.20	401.20	383.00	393.20	337.39	13,340

← NewerPage 17 of 22 · 1,273 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.