Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	345.20	387.00	345.00	356.00	356.00	259,740
2026-07-27	358.80	365.00	343.40	355.40	355.40	36,640
2026-07-24	361.00	365.00	336.00	350.00	350.00	89,820
2026-07-23	276.60	336.20	271.00	333.80	333.80	101,390
2026-07-22	276.80	278.00	268.20	275.20	275.20	5,840
2026-07-21	261.00	276.80	255.20	267.40	267.40	17,040
2026-07-20	242.20	271.60	238.60	264.60	264.60	16,080
2026-07-17	240.20	246.60	235.60	241.20	241.20	7,260
2026-07-16	260.60	260.60	240.00	244.40	244.40	15,990
2026-07-15	276.60	276.60	260.00	263.00	263.00	10,560
2026-07-14	270.80	279.60	270.80	279.00	279.00	4,660
2026-07-13	274.20	288.00	263.20	269.00	269.00	11,070
2026-07-10	271.80	286.00	268.20	273.60	273.60	5,050
2026-07-09	278.00	279.60	267.60	270.40	270.40	4,550
2026-07-08	267.40	284.00	263.60	277.20	277.20	6,060
2026-07-07	270.60	270.60	252.20	261.40	261.40	14,550
2026-07-06	273.20	276.60	265.00	268.20	268.20	8,700
2026-07-03	272.20	279.20	268.60	271.80	271.80	5,990
2026-07-02	288.00	288.00	270.20	275.60	275.60	4,320
2026-07-01	286.60	293.00	283.00	290.20	290.20	3,100
2026-06-30	281.40	296.80	277.40	285.20	285.20	10,140
2026-06-29	274.40	281.60	261.00	274.80	274.80	16,470
2026-06-26	301.20	301.20	260.20	263.80	263.80	65,770
2026-06-25	318.40	318.40	296.00	303.60	303.60	12,690
2026-06-24	320.00	322.40	309.00	311.20	311.20	5,940
2026-06-23	312.20	324.60	303.00	319.40	319.40	14,500
2026-06-22	351.40	352.00	313.80	329.40	329.40	23,210
2026-06-19	350.60	355.00	345.40	350.80	350.80	4,150
2026-06-18	361.40	363.60	350.00	351.20	351.20	10,690
2026-06-17	362.00	364.60	360.40	362.60	362.60	2,800
2026-06-16	369.80	373.80	360.00	363.20	363.20	5,170
2026-06-15	364.60	372.20	360.00	368.60	368.60	4,570
2026-06-11	357.60	370.00	357.40	364.40	364.40	5,460
2026-06-10	357.60	362.60	357.40	360.60	360.60	1,750
2026-06-09	360.60	366.00	356.40	358.60	358.60	4,350
2026-06-08	371.00	374.40	360.00	363.20	363.20	16,390
2026-06-05	376.00	379.40	370.00	373.40	373.40	6,180
2026-06-04	376.40	378.00	372.40	376.80	376.80	2,900
2026-06-03	379.40	379.60	375.00	376.00	376.00	4,040
2026-06-02	378.20	380.40	376.20	378.80	378.80	4,880
2026-06-01	382.20	387.80	372.80	377.00	377.00	12,640
2026-05-29	380.20	384.20	370.00	373.80	373.80	6,340
2026-05-28	388.60	391.80	380.00	384.60	384.60	4,610
2026-05-27	379.40	394.00	379.40	385.00	385.00	6,300
2026-05-26	386.60	390.80	373.00	377.80	377.80	11,210
2026-05-25	389.80	401.20	385.20	386.60	386.60	14,930
2026-05-22	394.80	398.00	388.40	389.60	389.60	8,280
2026-05-21	397.60	402.80	394.60	398.80	398.80	3,830
2026-05-20	404.60	404.60	381.00	388.80	388.80	10,580
2026-05-19	405.20	408.20	392.80	398.40	398.40	8,920
2026-05-18	413.00	414.40	400.40	405.60	405.60	8,600
2026-05-15	412.80	416.00	412.00	413.60	413.60	3,680
2026-05-14	413.00	416.20	411.80	416.20	416.20	9,700
2026-05-13	410.80	414.60	410.80	412.60	412.60	5,750
2026-05-12	412.80	415.00	410.60	414.80	414.80	4,830
2026-05-11	410.40	415.20	405.00	412.80	412.80	4,040
2026-05-08	406.80	412.00	406.80	408.80	408.80	5,620
2026-05-07	406.40	411.60	402.20	407.00	407.00	10,270
2026-05-06	410.40	411.60	410.00	410.20	410.20	4,390
2026-05-05	411.60	411.60	410.00	410.40	410.40	11,830

← NewerPage 2 of 3 · 130 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.