Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	484.60	490.00	479.60	482.40	482.40	5,650
2025-08-13	490.00	491.00	480.00	484.60	484.60	29,010
2025-08-12	486.40	490.00	484.80	489.60	489.60	5,360
2025-08-11	486.60	491.00	481.20	489.80	489.80	16,850
2025-08-08	481.00	488.00	472.80	486.20	486.20	7,230
2025-08-07	488.00	491.00	474.00	486.00	486.00	15,370
2025-08-06	469.40	491.00	469.40	479.00	479.00	15,510
2025-08-05	468.40	473.00	467.00	472.20	472.20	3,010
2025-08-04	460.00	471.40	458.20	468.00	468.00	4,920
2025-08-01	461.60	461.60	454.80	456.60	456.60	2,540
2025-07-31	468.00	468.00	452.80	461.80	461.80	3,200
2025-07-30	467.40	478.80	465.20	471.80	471.80	6,090
2025-07-29	459.00	471.40	458.00	465.20	465.20	6,140
2025-07-28	460.00	462.00	450.20	459.60	459.60	3,280
2025-07-25	456.00	463.40	450.00	457.60	457.60	4,520
2025-07-24	461.80	462.00	447.00	457.00	457.00	6,880
2025-07-23	455.80	465.00	453.60	456.60	456.60	2,090
2025-07-22	460.00	463.40	452.60	455.40	455.40	2,570
2025-07-21	453.80	465.00	450.20	457.00	457.00	7,440
2025-07-18	453.20	455.40	440.00	453.60	453.60	4,050
2025-07-17	454.00	464.60	440.40	453.80	453.80	4,070
2025-07-16	457.00	459.60	454.00	454.00	454.00	2,140
2025-07-15	464.80	476.80	452.00	452.00	452.00	4,490
2025-07-14	439.80	471.60	426.00	443.80	443.80	8,690
2025-07-11	442.60	449.20	434.00	443.80	443.80	5,480
2025-07-10	437.40	445.00	435.00	442.00	442.00	4,160
2025-07-09	448.20	449.60	433.80	436.20	436.20	5,260
2025-07-08	449.80	456.00	442.00	450.80	450.80	2,640
2025-07-07	450.60	456.20	442.60	456.00	456.00	5,350
2025-07-04	452.00	457.80	446.00	453.60	453.60	4,400
2025-07-03	455.60	459.20	451.60	455.00	455.00	3,950
2025-07-02	457.60	461.00	451.80	454.80	454.80	2,870
2025-07-01	460.40	462.00	457.60	459.80	459.80	1,020
2025-06-30	459.00	463.40	457.60	458.20	458.20	3,080
2025-06-27	458.00	462.00	456.60	459.00	459.00	2,300
2025-06-26	460.00	467.80	451.00	458.00	458.00	4,240
2025-06-25	458.40	460.00	455.40	457.60	457.60	1,610
2025-06-24	457.80	466.00	453.20	460.00	460.00	1,930
2025-06-23	461.00	461.80	454.60	458.60	458.60	4,030
2025-06-20	458.40	462.00	456.00	461.00	461.00	2,150
2025-06-19	458.40	462.60	450.00	459.00	459.00	5,050
2025-06-18	462.00	462.60	457.80	460.20	460.20	1,110
2025-06-17	462.80	466.60	458.20	459.40	459.40	3,140
2025-06-16	461.20	463.80	455.20	462.80	462.80	1,280
2025-06-13	462.20	466.00	453.80	461.00	461.00	2,090
2025-06-11	464.20	465.60	456.60	460.80	460.80	970
2025-06-10	462.00	464.20	456.00	459.40	459.40	1,850
2025-06-09	466.40	467.40	456.20	465.60	465.60	2,850
2025-06-06	475.00	475.00	463.80	465.40	465.40	2,100
2025-06-05	463.40	484.00	463.20	473.40	473.40	5,840
2025-06-04	464.20	470.60	460.00	465.60	465.60	2,550
2025-06-03	464.00	467.00	460.00	464.20	464.20	2,140
2025-06-02	459.40	465.00	458.40	464.20	464.20	1,670
2025-05-30	460.40	464.20	459.80	464.00	464.00	2,010
2025-05-29	459.20	466.00	459.20	461.40	461.40	2,390
2025-05-28	458.20	468.20	450.40	460.00	460.00	5,300
2025-05-27	454.80	459.40	450.00	455.80	455.80	3,680
2025-05-26	462.00	464.80	451.00	455.20	455.20	6,510
2025-05-23	474.00	477.60	460.60	469.00	469.00	5,260
2025-05-22	482.60	484.20	469.60	471.80	471.80	7,300

← NewerPage 6 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.