Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	414.20	415.00	413.80	414.80	414.80	5,170
2026-02-03	415.00	417.60	413.80	415.00	415.00	7,400
2026-02-02	413.40	416.00	411.60	415.00	415.00	16,770
2026-01-30	414.80	414.80	411.40	413.60	413.60	10,170
2026-01-29	414.00	418.40	413.00	413.00	413.00	15,400
2026-01-28	412.80	415.20	412.20	414.80	414.80	12,800
2026-01-27	412.60	415.00	410.80	413.60	413.60	4,340
2026-01-26	413.80	416.20	411.40	412.40	412.40	9,890
2026-01-23	414.40	417.80	413.80	415.00	415.00	8,080
2026-01-22	415.00	428.00	413.60	413.80	413.80	15,280
2026-01-21	413.80	415.00	413.20	415.00	415.00	3,170
2026-01-20	414.40	415.00	412.40	414.80	414.80	10,250
2026-01-19	415.00	415.00	413.40	415.00	415.00	4,540
2026-01-16	410.60	415.00	410.60	414.60	414.60	6,990
2026-01-15	409.80	415.00	409.80	414.80	414.80	12,210
2026-01-14	410.40	415.00	410.00	414.80	414.80	21,290
2026-01-13	414.40	415.00	410.40	413.20	413.20	8,100
2026-01-12	418.80	420.00	414.00	415.00	415.00	17,480
2026-01-09	419.20	421.20	418.40	420.40	420.40	2,870
2026-01-08	416.60	419.00	416.60	417.40	417.40	1,320
2026-01-06	416.60	420.60	416.60	419.60	419.60	2,910
2026-01-05	418.00	420.00	414.00	417.80	417.80	4,520
2025-12-30	417.20	421.20	411.40	418.80	418.80	14,340
2025-12-29	421.60	423.40	406.40	418.00	418.00	18,360
2025-12-26	424.60	426.00	400.80	420.00	420.00	25,210
2025-12-25	426.80	428.40	424.20	425.00	425.00	5,220
2025-12-24	423.80	430.20	423.80	427.60	427.60	32,620
2025-12-23	423.20	428.00	421.20	425.40	425.40	8,170
2025-12-22	428.20	431.00	422.40	423.00	423.00	9,440
2025-12-19	429.40	430.00	426.20	426.20	426.20	9,070
2025-12-18	430.00	430.00	426.20	427.40	427.40	6,670
2025-12-17	428.60	430.00	425.40	427.20	427.20	10,630
2025-12-16	435.00	435.00	425.60	429.80	429.80	5,850
2025-12-15	428.40	430.00	425.20	429.00	429.00	5,700
2025-12-12	429.00	432.60	425.80	428.00	428.00	97,160
2025-12-11	427.40	429.40	426.00	427.20	427.20	16,470
2025-12-10	429.60	430.00	426.40	427.80	427.80	7,610
2025-12-09	426.20	428.60	426.00	428.20	428.20	4,670
2025-12-08	427.40	430.00	425.00	426.20	426.20	15,810
2025-12-05	425.20	427.20	423.60	425.60	425.60	7,220
2025-12-04	425.60	427.40	421.40	424.40	424.40	12,970
2025-12-03	423.80	423.80	420.20	422.20	422.20	10,510
2025-12-02	424.00	426.00	420.40	422.60	422.60	17,700
2025-12-01	424.60	429.80	420.00	425.00	425.00	25,530
2025-11-28	424.00	427.40	422.60	425.80	425.80	9,490
2025-11-27	425.60	426.20	422.40	422.60	422.60	1,490
2025-11-26	428.60	428.60	424.00	425.00	425.00	12,260
2025-11-25	423.20	429.40	420.00	429.20	429.20	5,000
2025-11-24	428.00	429.00	419.80	422.00	422.00	5,610
2025-11-21	428.40	428.40	423.20	426.80	426.80	4,020
2025-11-20	426.80	427.20	423.40	425.20	425.20	2,450
2025-11-19	420.60	428.40	420.60	425.00	425.00	5,210
2025-11-18	420.20	425.60	418.80	423.40	423.40	3,830
2025-11-17	424.40	428.00	418.80	420.80	420.80	4,070
2025-11-14	429.20	429.40	422.40	423.60	423.60	2,700
2025-11-13	428.00	433.60	422.80	427.00	427.00	72,910
2025-11-12	428.20	428.20	423.80	426.80	426.80	2,380
2025-11-11	423.40	428.60	423.40	427.00	427.00	1,310
2025-11-10	424.00	430.00	422.00	427.40	427.40	12,320
2025-11-07	421.80	429.60	421.80	427.20	427.20	5,060

← NewerPage 4 of 22 · 1,270 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.