Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	383.00	383.00	376.40	378.00	311.57	19,110
2022-07-25	375.20	382.60	373.80	379.60	312.89	9,680
2022-07-22	379.60	380.40	373.40	375.20	309.26	8,900
2022-07-21	381.40	383.40	373.60	373.60	307.94	16,510
2022-07-20	379.00	393.40	371.20	381.40	314.37	8,830
2022-07-19	384.60	384.60	368.00	371.40	306.13	6,840
2022-07-18	380.00	390.60	378.80	383.60	316.18	9,230
2022-07-15	367.00	390.00	367.00	379.20	312.56	22,890
2022-07-14	387.00	387.00	361.00	367.00	302.50	32,590
2022-07-13	385.00	393.80	380.00	381.80	314.70	24,520
2022-07-12	399.40	399.40	390.40	390.80	322.12	7,990
2022-07-11	399.00	401.00	394.80	395.60	326.07	15,430
2022-07-08	403.80	405.80	399.20	400.60	330.20	11,660
2022-07-07	398.00	409.80	398.00	400.60	330.20	9,030
2022-07-06	395.20	404.80	393.60	400.00	329.70	22,160
2022-07-05	402.40	402.40	390.20	397.00	327.23	14,510
2022-07-04	401.80	409.00	395.00	396.60	326.90	11,150
2022-07-01	400.00	401.40	397.00	400.20	329.87	12,570
2022-06-30	408.80	412.40	399.00	401.00	330.53	30,700
2022-06-29	403.80	413.80	400.00	410.80	338.60	16,100
2022-06-28	403.00	405.80	400.00	402.00	331.35	7,050
2022-06-27	407.00	413.00	399.20	402.00	331.35	30,850
2022-06-24	411.40	415.20	404.00	407.80	336.13	15,250
2022-06-23	420.20	423.00	416.00	417.00	343.71	7,810
2022-06-22	415.20	429.80	414.00	420.00	346.19	13,650
2022-06-21	430.00	434.80	411.00	416.00	342.89	26,270
2022-06-20	418.00	440.00	418.00	425.40	350.64	29,080
2022-06-17	416.00	423.00	410.00	417.80	344.37	23,850
2022-06-16	404.00	416.80	402.80	414.20	341.41	15,250
2022-06-15	402.00	409.40	400.20	403.80	332.83	6,300
2022-06-14	400.80	410.20	394.80	401.80	331.19	9,230
2022-06-10	398.80	406.00	395.80	400.80	330.36	8,520
2022-06-09	400.20	403.80	391.20	395.20	325.75	10,930
2022-06-08	396.40	405.40	387.20	399.20	329.04	30,690
2022-06-07	394.80	397.80	388.40	396.40	326.73	7,030
2022-06-06	397.00	399.00	390.00	394.80	325.42	6,170
2022-06-03	402.40	405.60	395.00	397.20	327.39	23,030
2022-06-02	403.80	405.80	401.20	402.40	331.68	8,070
2022-06-01	407.00	409.80	400.60	404.00	333.00	14,700
2022-05-31	411.60	419.60	401.00	405.80	334.48	13,560
2022-05-30	421.00	421.00	409.00	413.80	341.08	11,040
2022-05-27	407.60	421.00	407.20	414.80	341.90	14,690
2022-05-26	419.00	423.40	410.00	412.00	339.59	16,460
2022-05-25	420.00	423.00	415.00	419.00	345.36	14,610
2022-05-24	432.80	433.00	420.00	421.20	347.18	17,240
2022-05-23	405.00	448.80	405.00	427.00	351.96	22,110
2022-05-20	434.80	448.00	430.00	440.40	348.66	41,530
2022-05-19	451.40	464.80	450.00	453.20	358.79	58,560
2022-05-18	459.20	467.60	449.00	451.00	357.05	48,400
2022-05-17	445.60	455.00	442.60	455.00	360.22	38,490
2022-05-16	442.00	445.80	433.60	443.80	351.35	40,280
2022-05-13	449.60	454.00	435.20	440.40	348.66	21,240
2022-05-12	450.00	462.00	438.60	444.40	351.83	50,490
2022-05-11	435.00	452.80	429.00	449.00	355.47	45,890
2022-05-06	420.00	435.00	420.00	433.40	343.12	38,510
2022-05-05	415.20	425.60	414.40	417.40	330.45	12,370
2022-05-04	414.00	426.00	411.40	416.00	329.34	20,770
2022-04-29	413.00	417.80	410.00	415.20	328.71	13,470
2022-04-28	411.40	419.00	410.00	411.80	326.02	22,470
2022-04-27	404.20	419.80	403.80	411.40	325.70	22,580

← NewerPage 19 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.