Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	361.40	382.20	361.20	369.80	292.77	15,740
2022-01-28	351.20	367.60	349.60	359.00	284.22	9,050
2022-01-27	338.00	355.00	335.60	351.20	278.04	11,210
2022-01-26	336.40	346.80	325.00	339.00	268.38	13,610
2022-01-25	338.80	338.80	320.00	324.80	257.14	11,170
2022-01-24	343.60	347.00	314.20	325.40	257.62	33,200
2022-01-21	343.00	348.40	339.40	346.20	274.08	8,500
2022-01-20	351.60	355.00	338.00	349.00	276.30	18,900
2022-01-19	347.40	352.40	335.80	350.20	277.25	18,670
2022-01-18	359.80	359.80	340.00	342.80	271.39	30,710
2022-01-17	371.60	383.00	345.80	359.80	284.85	22,760
2022-01-14	384.00	397.00	363.20	371.60	294.19	26,900
2022-01-13	387.80	396.80	377.00	381.60	302.11	26,270
2022-01-12	389.80	390.00	384.00	386.00	305.59	5,420
2022-01-11	380.20	391.60	380.20	386.00	305.59	11,180
2022-01-10	381.00	394.00	379.20	382.40	302.74	10,000
2022-01-07	382.00	382.00	382.00	382.00	302.42	0
2022-01-06	383.20	392.00	380.00	382.00	302.42	9,370
2022-01-05	392.00	395.00	385.00	388.00	307.17	8,000
2022-01-04	388.80	395.00	385.20	391.60	310.02	6,400
2022-01-03	380.20	398.40	379.80	393.00	311.13	7,780
2021-12-30	398.00	398.00	377.00	388.80	307.81	12,640
2021-12-29	389.80	394.80	383.00	393.00	311.13	17,920
2021-12-28	371.60	390.00	367.60	388.60	307.65	49,470
2021-12-27	378.20	378.20	370.60	372.40	294.82	20,690
2021-12-24	377.80	377.80	366.20	371.20	293.87	9,420
2021-12-23	371.80	377.40	366.20	373.40	295.62	17,400
2021-12-22	365.20	380.00	361.60	371.80	294.35	8,970
2021-12-21	367.40	375.00	361.80	365.60	281.52	40,440
2021-12-20	375.00	378.80	365.00	376.60	289.99	27,180
2021-12-17	365.00	378.80	358.80	378.80	291.69	31,350
2021-12-16	335.00	366.60	335.00	363.60	279.98	13,120
2021-12-15	349.40	350.00	340.00	345.80	266.28	13,480
2021-12-14	340.00	355.00	338.40	345.00	265.66	20,230
2021-12-13	365.00	369.00	348.00	348.00	267.97	10,560
2021-12-10	375.00	375.00	355.40	359.60	276.90	12,000
2021-12-09	340.80	376.00	340.80	368.80	283.99	41,260
2021-12-08	360.00	369.00	349.60	350.00	269.51	32,200
2021-12-07	355.00	365.00	350.00	356.00	274.13	14,180
2021-12-06	369.00	372.20	351.00	355.00	273.36	20,590
2021-12-03	377.00	377.00	352.00	362.00	278.75	58,560
2021-12-02	382.00	382.00	369.60	372.80	287.07	11,110
2021-12-01	380.00	390.00	374.20	377.60	290.76	10,580
2021-11-30	385.00	386.60	370.40	378.20	291.23	37,760
2021-11-29	389.60	394.60	380.40	386.40	297.54	29,680
2021-11-26	385.80	404.40	370.00	383.40	295.23	147,760
2021-11-25	374.40	394.60	374.00	392.80	302.47	71,240
2021-11-24	352.80	375.00	345.00	370.00	284.91	62,610
2021-11-23	335.00	364.60	324.60	358.00	275.67	40,250
2021-11-22	344.40	344.60	313.00	335.00	257.96	79,780
2021-11-19	368.80	370.00	340.00	344.80	265.51	57,570
2021-11-18	370.00	379.80	365.20	365.20	281.22	17,090
2021-11-17	380.00	380.00	368.20	373.00	287.22	19,830
2021-11-16	373.40	383.40	372.00	378.00	291.07	28,530
2021-11-15	375.40	380.00	368.20	380.00	292.61	33,550
2021-11-12	379.60	389.00	363.40	373.20	287.38	38,890
2021-11-11	389.80	394.00	377.20	384.00	295.69	43,330
2021-11-10	389.80	392.00	382.00	385.80	297.08	20,600
2021-11-09	393.20	398.60	384.80	389.20	299.70	26,150
2021-11-08	405.00	405.00	388.80	391.00	301.08	47,450

← NewerPage 21 of 22 · 1,274 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.