Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	423.40	428.80	421.20	427.60	427.60	4,470
2025-11-05	425.80	425.80	420.80	422.20	422.20	2,340
2025-11-03	421.20	426.20	419.20	424.00	424.00	1,630
2025-11-01	423.80	424.00	420.00	422.40	422.40	1,900
2025-10-31	426.40	429.80	417.00	421.20	421.20	12,410
2025-10-30	426.80	433.40	421.20	424.80	424.80	4,230
2025-10-29	431.00	431.60	421.00	426.00	426.00	2,660
2025-10-28	420.40	432.20	420.40	426.60	426.60	4,810
2025-10-27	438.80	438.80	423.00	425.40	425.40	9,590
2025-10-24	436.40	445.40	434.00	437.60	437.60	1,810
2025-10-23	436.60	442.60	432.80	439.00	439.00	3,760
2025-10-22	440.20	443.80	437.20	443.20	443.20	2,400
2025-10-21	455.00	455.00	433.60	439.20	439.20	8,730
2025-10-20	453.60	458.40	445.00	449.80	449.80	7,220
2025-10-17	454.80	454.80	447.60	449.00	449.00	2,500
2025-10-16	445.60	455.00	436.20	440.40	440.40	8,980
2025-10-15	443.80	443.80	437.80	439.80	439.80	1,590
2025-10-14	444.40	452.00	436.00	443.20	443.20	7,040
2025-10-13	436.40	455.20	436.20	444.80	444.80	6,760
2025-10-10	438.60	450.00	434.40	439.00	439.00	5,200
2025-10-09	455.00	455.20	435.20	440.00	440.00	3,550
2025-10-08	451.60	465.00	439.00	445.00	445.00	7,370
2025-10-07	442.80	450.00	442.80	447.40	447.40	3,080
2025-10-06	438.60	457.60	434.00	442.80	442.80	9,220
2025-10-03	437.40	452.80	436.40	444.80	444.80	4,000
2025-10-02	445.20	445.20	432.00	440.40	440.40	6,410
2025-10-01	450.80	450.80	440.00	443.00	443.00	3,690
2025-09-30	443.00	450.40	439.00	449.00	449.00	5,000
2025-09-29	456.60	457.80	440.00	447.40	447.40	6,440
2025-09-26	456.20	458.40	444.40	456.80	456.80	5,400
2025-09-25	452.60	467.60	452.60	460.40	460.40	6,090
2025-09-24	454.80	457.20	447.20	452.80	452.80	11,900
2025-09-23	455.00	471.00	451.00	456.80	456.80	19,250
2025-09-22	472.20	472.20	455.40	461.60	461.60	18,810
2025-09-19	490.00	490.00	461.80	467.00	467.00	8,260
2025-09-18	464.00	471.00	461.00	467.60	467.60	9,620
2025-09-17	465.00	468.80	457.00	464.20	464.20	7,770
2025-09-16	471.40	476.80	454.80	465.60	465.60	23,360
2025-09-15	480.20	484.40	470.00	470.80	470.80	13,940
2025-09-12	489.00	492.40	475.20	477.80	477.80	15,130
2025-09-11	488.00	490.00	480.80	490.00	490.00	8,950
2025-09-10	488.40	491.40	485.20	488.80	488.80	34,340
2025-09-09	488.20	490.00	479.20	490.00	490.00	4,990
2025-09-08	486.80	496.80	475.00	489.80	489.80	20,710
2025-09-05	488.60	491.00	486.20	489.60	489.60	4,850
2025-09-04	491.80	491.80	486.40	488.60	488.60	2,530
2025-09-03	497.00	497.20	480.20	487.20	487.20	4,190
2025-09-02	492.00	497.80	475.60	477.00	477.00	15,080
2025-09-01	485.60	499.00	477.00	487.40	487.40	22,170
2025-08-29	487.20	496.00	475.20	484.80	484.80	13,560
2025-08-28	503.80	503.80	478.00	488.20	488.20	29,170
2025-08-27	509.20	509.20	500.00	504.60	504.60	4,670
2025-08-26	515.20	519.40	502.40	511.20	511.20	5,170
2025-08-25	513.40	535.00	504.00	509.60	509.60	19,380
2025-08-22	508.00	528.60	504.20	508.60	508.60	15,700
2025-08-21	511.40	511.60	496.40	503.00	503.00	10,380
2025-08-20	510.00	520.00	500.00	508.20	508.20	10,440
2025-08-19	497.20	522.20	493.00	508.20	508.20	18,480
2025-08-18	492.00	506.20	481.60	494.80	494.80	22,150
2025-08-15	490.00	500.00	490.00	493.20	493.20	9,840

← NewerPage 5 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.