Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 402.60 | 411.60 | 402.00 | 405.20 | 320.79 | 19,640 |
| 2022-04-25 | 411.80 | 424.00 | 400.00 | 402.60 | 318.73 | 35,990 |
| 2022-04-22 | 418.60 | 421.40 | 407.00 | 414.80 | 328.39 | 22,620 |
| 2022-04-21 | 423.40 | 428.60 | 418.00 | 418.60 | 331.40 | 15,310 |
| 2022-04-20 | 433.00 | 433.00 | 423.00 | 423.40 | 335.20 | 12,910 |
| 2022-04-19 | 430.00 | 439.00 | 415.40 | 429.00 | 339.63 | 31,380 |
| 2022-04-18 | 427.00 | 440.00 | 420.00 | 427.80 | 338.68 | 36,830 |
| 2022-04-15 | 420.00 | 424.40 | 406.00 | 422.00 | 334.09 | 41,050 |
| 2022-04-14 | 440.00 | 440.00 | 418.00 | 420.00 | 332.51 | 29,360 |
| 2022-04-13 | 435.00 | 455.00 | 425.40 | 442.00 | 349.93 | 32,460 |
| 2022-04-12 | 448.00 | 448.00 | 422.00 | 435.40 | 344.70 | 15,260 |
| 2022-04-11 | 450.60 | 455.00 | 436.00 | 447.40 | 354.20 | 29,260 |
| 2022-04-08 | 457.80 | 458.60 | 430.00 | 448.00 | 354.68 | 38,380 |
| 2022-04-07 | 469.00 | 475.00 | 429.80 | 458.00 | 362.59 | 57,420 |
| 2022-04-06 | 419.00 | 502.00 | 419.00 | 468.00 | 370.51 | 123,920 |
| 2022-04-05 | 463.00 | 469.80 | 406.00 | 419.00 | 331.72 | 87,920 |
| 2022-04-04 | 474.00 | 474.00 | 440.00 | 454.00 | 359.43 | 64,270 |
| 2022-04-01 | 492.00 | 494.80 | 435.00 | 452.00 | 357.84 | 92,690 |
| 2022-03-31 | 505.60 | 540.00 | 465.00 | 478.00 | 378.43 | 128,230 |
| 2022-03-30 | 609.00 | 615.00 | 451.40 | 459.60 | 363.86 | 196,860 |
| 2022-03-29 | 445.80 | 566.80 | 445.80 | 562.40 | 445.25 | 316,230 |
| 2022-03-28 | 319.00 | 405.40 | 319.00 | 405.40 | 320.95 | 156,390 |
| 2022-03-25 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-24 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-23 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-22 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-21 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-18 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-17 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-16 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-15 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-14 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-11 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-10 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-09 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-04 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-03 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-02 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-03-01 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-02-28 | 290.00 | 290.00 | 290.00 | 290.00 | 229.59 | 0 |
| 2022-02-25 | 245.00 | 300.00 | 243.60 | 290.00 | 229.59 | 28,730 |
| 2022-02-24 | 320.60 | 320.60 | 210.00 | 243.60 | 192.86 | 152,100 |
| 2022-02-23 | 351.80 | 351.80 | 351.80 | 351.80 | 278.52 | 0 |
| 2022-02-22 | 330.00 | 358.40 | 311.60 | 350.00 | 277.09 | 52,210 |
| 2022-02-21 | 374.00 | 374.00 | 320.00 | 330.20 | 261.42 | 54,010 |
| 2022-02-18 | 371.60 | 379.00 | 365.20 | 368.00 | 291.34 | 16,240 |
| 2022-02-17 | 380.00 | 383.20 | 367.20 | 375.00 | 296.88 | 11,180 |
| 2022-02-16 | 380.80 | 399.00 | 380.60 | 389.00 | 307.97 | 8,450 |
| 2022-02-15 | 378.60 | 387.00 | 374.60 | 380.60 | 301.32 | 5,170 |
| 2022-02-14 | 379.00 | 380.00 | 364.00 | 373.00 | 295.30 | 14,230 |
| 2022-02-11 | 375.00 | 389.00 | 375.00 | 383.00 | 303.22 | 17,230 |
| 2022-02-10 | 392.80 | 392.80 | 379.60 | 382.20 | 302.58 | 6,760 |
| 2022-02-09 | 372.40 | 390.80 | 372.40 | 386.40 | 305.91 | 36,970 |
| 2022-02-08 | 377.40 | 382.00 | 371.80 | 380.80 | 301.47 | 7,630 |
| 2022-02-07 | 368.00 | 380.00 | 364.00 | 375.20 | 297.04 | 9,420 |
| 2022-02-04 | 373.20 | 376.60 | 364.00 | 368.00 | 291.34 | 8,370 |
| 2022-02-03 | 374.40 | 375.40 | 363.00 | 363.20 | 287.54 | 11,080 |
| 2022-02-02 | 369.00 | 382.80 | 358.60 | 382.60 | 302.90 | 31,550 |
| 2022-02-01 | 377.00 | 380.00 | 362.60 | 366.80 | 290.39 | 11,060 |
| 2022-01-31 | 361.40 | 382.20 | 361.20 | 369.80 | 292.77 | 15,740 |
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.