Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	401.40	413.80	394.80	401.60	344.60	24,720
2022-10-17	400.80	407.60	399.20	402.00	344.94	17,960
2022-10-14	401.40	407.60	396.20	402.00	344.94	9,340
2022-10-13	395.00	406.80	395.00	400.00	343.23	8,480
2022-10-12	396.60	400.00	385.60	395.00	338.94	17,550
2022-10-11	384.00	392.80	379.80	389.00	333.79	5,750
2022-10-10	370.00	390.00	366.40	381.20	327.10	11,980
2022-10-07	398.60	398.60	385.60	388.00	332.93	26,220
2022-10-06	390.00	399.60	384.00	394.60	338.60	4,950
2022-10-05	398.80	398.80	390.00	396.80	340.48	23,410
2022-10-04	398.00	398.80	395.00	396.40	340.14	11,250
2022-10-03	380.20	395.80	380.20	395.00	338.94	12,650
2022-09-30	370.00	396.40	365.20	380.60	313.71	38,940
2022-09-29	399.60	410.00	380.00	380.00	313.22	48,990
2022-09-28	389.40	403.00	385.00	400.20	329.87	23,320
2022-09-27	377.40	386.20	365.80	382.00	314.86	13,670
2022-09-26	395.00	398.80	365.00	378.80	312.23	71,800
2022-09-23	405.80	428.60	390.20	400.20	329.87	86,830
2022-09-22	403.80	421.40	403.80	405.80	334.48	22,470
2022-09-21	387.00	415.80	356.40	403.60	332.67	69,260
2022-09-20	426.60	426.80	400.00	401.00	330.53	47,010
2022-09-19	427.60	439.00	415.00	426.40	351.46	26,090
2022-09-16	420.40	426.00	420.40	425.00	350.31	7,890
2022-09-15	425.00	427.40	411.00	420.20	346.35	25,400
2022-09-14	426.00	429.80	415.00	424.00	349.48	26,270
2022-09-13	437.00	437.60	431.00	432.20	356.24	7,620
2022-09-12	435.00	439.20	431.20	433.80	357.56	14,420
2022-09-09	430.20	434.20	430.00	432.80	356.74	6,710
2022-09-08	431.40	437.40	428.00	428.20	352.95	12,600
2022-09-07	430.00	438.80	420.00	427.20	352.12	22,730
2022-09-06	439.40	439.40	430.00	430.20	354.59	26,450
2022-09-05	435.20	440.00	431.40	435.20	358.72	21,110
2022-09-02	441.00	441.00	430.20	435.40	358.88	15,200
2022-09-01	433.60	438.60	428.80	437.00	360.20	11,720
2022-08-31	401.00	437.80	401.00	430.80	355.09	32,140
2022-08-30	448.00	452.00	426.40	432.00	356.08	35,540
2022-08-29	440.60	451.00	437.60	448.00	369.27	66,410
2022-08-26	431.00	439.20	431.00	437.80	360.86	26,870
2022-08-25	427.60	437.00	425.00	430.00	354.43	31,330
2022-08-24	423.00	427.80	420.00	426.20	351.30	20,370
2022-08-23	429.00	429.00	416.00	420.00	346.19	18,770
2022-08-22	405.00	424.00	402.60	423.00	348.66	47,020
2022-08-19	401.40	407.00	398.20	402.00	331.35	14,360
2022-08-18	396.40	407.40	396.40	401.60	331.02	12,300
2022-08-17	407.40	414.00	393.60	399.80	329.54	22,510
2022-08-16	400.80	413.00	397.60	403.80	332.83	23,450
2022-08-15	394.00	408.60	390.80	399.00	328.88	25,020
2022-08-12	396.00	396.00	391.60	393.60	324.43	6,610
2022-08-11	397.80	397.80	394.00	394.60	325.25	8,490
2022-08-10	397.80	398.00	393.40	395.40	325.91	9,100
2022-08-09	401.00	401.00	390.00	393.60	324.43	21,980
2022-08-08	380.00	398.00	374.80	398.00	328.05	38,480
2022-08-05	370.80	384.00	356.20	374.80	308.93	51,270
2022-08-04	367.20	371.80	361.20	369.40	304.48	6,680
2022-08-03	366.80	376.00	365.20	368.80	303.98	10,450
2022-08-02	373.60	377.40	361.60	366.80	302.34	21,080
2022-08-01	383.00	385.80	373.00	374.00	308.27	13,930
2022-07-29	379.80	382.20	375.00	378.00	311.57	86,970
2022-07-28	379.20	383.00	377.00	381.40	314.37	13,990
2022-07-27	377.40	384.40	377.00	379.20	312.56	20,860

← NewerPage 18 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.