Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	378.60	391.00	378.60	385.20	385.20	11,690
2026-04-29	390.80	394.00	372.20	376.00	376.00	33,020
2026-04-28	392.80	394.40	390.00	390.40	390.40	8,590
2026-04-27	404.60	404.60	390.00	394.60	394.60	24,780
2026-04-24	403.40	406.40	400.00	401.80	401.80	15,650
2026-04-23	406.20	407.80	403.00	405.00	405.00	11,890
2026-04-22	404.40	407.60	403.00	406.20	406.20	5,620
2026-04-21	404.40	407.20	404.40	405.80	405.80	5,920
2026-04-20	406.60	411.40	402.40	407.20	407.20	9,670
2026-04-17	407.80	413.60	404.40	405.80	405.80	6,230
2026-04-16	411.00	415.00	407.20	410.00	410.00	6,930
2026-04-15	409.40	410.00	404.40	408.20	408.20	6,310
2026-04-14	415.00	415.00	404.40	409.40	409.40	10,050
2026-04-13	404.00	416.40	401.00	413.20	413.20	20,700
2026-04-10	409.00	411.60	404.00	406.00	406.00	8,600
2026-04-09	416.80	417.00	405.20	407.00	407.00	19,660
2026-04-08	417.40	417.40	411.40	414.40	414.40	14,260
2026-04-07	420.00	420.80	415.60	419.20	419.20	10,140
2026-04-06	414.00	420.20	411.00	419.00	419.00	22,950
2026-04-03	420.20	423.60	414.00	418.60	418.60	21,630
2026-04-02	423.00	424.80	418.40	418.60	418.60	20,490
2026-04-01	424.40	426.60	415.80	417.60	417.60	21,160
2026-03-31	425.40	428.80	414.00	420.00	420.00	30,870
2026-03-30	438.20	446.00	420.40	425.60	425.60	78,760
2026-03-27	445.40	447.80	431.00	433.80	433.80	26,500
2026-03-26	446.60	452.40	440.20	445.80	445.80	19,560
2026-03-25	440.00	447.40	433.00	442.40	442.40	17,230
2026-03-24	444.00	457.20	437.40	443.20	443.20	45,130
2026-03-23	467.40	470.40	425.00	447.40	447.40	94,270
2026-03-20	463.40	479.00	458.20	460.20	460.20	55,180
2026-03-19	465.00	478.00	458.20	466.80	466.80	99,550
2026-03-18	473.40	473.40	453.40	461.40	461.40	79,850
2026-03-17	430.80	473.40	430.00	447.00	447.00	162,030
2026-03-16	432.80	439.80	418.00	430.60	430.60	152,650
2026-03-13	426.20	433.00	418.00	424.00	424.00	56,850
2026-03-12	427.60	440.80	423.00	429.60	429.60	48,240
2026-03-11	442.00	446.00	412.60	424.60	424.60	229,600
2026-03-10	452.80	461.80	430.00	444.80	444.80	56,020
2026-03-09	486.20	495.00	448.60	481.80	481.80	119,240
2026-03-06	435.20	451.00	429.80	442.00	442.00	42,680
2026-03-05	421.00	441.00	414.00	427.20	427.20	58,470
2026-03-04	408.40	420.00	408.20	415.60	415.60	37,730
2026-03-03	407.40	415.60	407.00	411.20	411.20	50,110
2026-03-02	407.40	409.60	406.00	407.40	407.40	11,000
2026-02-27	408.60	409.60	407.20	408.60	408.60	3,340
2026-02-26	409.80	410.40	408.00	408.60	408.60	3,840
2026-02-25	406.60	410.00	406.60	409.00	409.00	7,180
2026-02-24	407.80	410.20	406.00	407.00	407.00	13,130
2026-02-20	407.60	409.80	406.20	409.20	409.20	4,470
2026-02-19	408.80	410.60	407.00	409.60	409.60	7,880
2026-02-18	409.60	410.60	406.40	408.60	408.60	3,450
2026-02-17	412.00	412.00	401.00	408.20	408.20	8,340
2026-02-16	408.60	414.40	400.00	410.80	410.80	15,500
2026-02-13	412.60	414.60	408.60	412.20	412.20	3,410
2026-02-12	410.00	412.80	408.00	410.60	410.60	7,620
2026-02-11	409.80	413.40	409.60	411.20	411.20	5,320
2026-02-10	412.20	414.60	405.80	410.40	410.40	11,530
2026-02-09	414.80	415.00	411.60	412.80	412.80	14,760
2026-02-06	412.20	415.00	412.20	413.80	413.80	4,590
2026-02-05	413.80	415.00	412.00	413.60	413.60	7,460

← NewerPage 3 of 22 · 1,271 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.