Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 482.60 | 484.20 | 469.60 | 471.80 | 471.80 | 7,300 |
| 2025-05-21 | 497.40 | 497.40 | 474.00 | 483.80 | 483.80 | 6,190 |
| 2025-05-20 | 487.80 | 497.40 | 480.60 | 492.20 | 492.20 | 7,060 |
| 2025-05-19 | 489.20 | 494.00 | 484.00 | 484.00 | 484.00 | 3,720 |
| 2025-05-16 | 487.60 | 492.20 | 483.00 | 487.40 | 487.40 | 2,400 |
| 2025-05-15 | 491.40 | 503.00 | 482.40 | 487.60 | 487.60 | 4,420 |
| 2025-05-14 | 493.40 | 496.60 | 491.00 | 491.20 | 491.20 | 2,660 |
| 2025-05-13 | 483.80 | 498.80 | 483.80 | 492.20 | 492.20 | 10,940 |
| 2025-05-12 | 480.00 | 494.00 | 478.20 | 483.60 | 483.60 | 9,660 |
| 2025-05-08 | 476.80 | 487.00 | 476.00 | 476.20 | 476.20 | 5,250 |
| 2025-05-07 | 473.80 | 477.00 | 467.60 | 475.20 | 475.20 | 8,330 |
| 2025-05-06 | 456.60 | 476.20 | 456.60 | 475.00 | 475.00 | 4,560 |
| 2025-05-05 | 470.20 | 471.40 | 453.40 | 454.80 | 454.80 | 4,730 |
| 2025-05-02 | 478.20 | 478.40 | 470.00 | 470.40 | 470.40 | 1,450 |
| 2025-04-30 | 485.60 | 487.20 | 477.00 | 478.00 | 478.00 | 2,900 |
| 2025-04-29 | 484.80 | 485.80 | 478.20 | 479.20 | 479.20 | 2,130 |
| 2025-04-28 | 484.00 | 487.00 | 482.20 | 483.60 | 483.60 | 3,740 |
| 2025-04-25 | 480.00 | 485.40 | 478.80 | 484.00 | 484.00 | 3,200 |
| 2025-04-24 | 482.20 | 487.80 | 478.80 | 481.40 | 481.40 | 2,880 |
| 2025-04-23 | 482.40 | 486.80 | 479.60 | 480.00 | 480.00 | 980 |
| 2025-04-22 | 476.20 | 495.60 | 476.20 | 481.20 | 481.20 | 7,590 |
| 2025-04-21 | 480.60 | 482.00 | 475.60 | 476.00 | 476.00 | 4,210 |
| 2025-04-18 | 480.40 | 480.40 | 463.00 | 477.00 | 477.00 | 5,330 |
| 2025-04-17 | 475.00 | 488.00 | 474.00 | 480.20 | 480.20 | 15,740 |
| 2025-04-16 | 474.00 | 489.80 | 469.40 | 475.00 | 475.00 | 10,470 |
| 2025-04-15 | 472.00 | 482.40 | 469.80 | 470.20 | 470.20 | 13,120 |
| 2025-04-14 | 476.00 | 513.40 | 471.00 | 472.00 | 472.00 | 12,350 |
| 2025-04-11 | 474.20 | 481.00 | 470.80 | 473.00 | 473.00 | 4,230 |
| 2025-04-10 | 479.00 | 491.40 | 466.00 | 470.00 | 470.00 | 4,640 |
| 2025-04-09 | 466.00 | 476.40 | 450.00 | 458.80 | 458.80 | 8,510 |
| 2025-04-08 | 482.00 | 491.40 | 467.00 | 470.20 | 470.20 | 4,690 |
| 2025-04-07 | 483.00 | 483.00 | 451.00 | 466.00 | 466.00 | 14,710 |
| 2025-04-04 | 505.40 | 509.80 | 482.60 | 487.40 | 487.40 | 10,430 |
| 2025-04-03 | 508.20 | 535.60 | 501.00 | 504.80 | 504.80 | 12,760 |
| 2025-04-02 | 513.80 | 513.80 | 502.00 | 508.00 | 508.00 | 4,280 |
| 2025-04-01 | 524.00 | 524.00 | 508.40 | 514.00 | 514.00 | 4,590 |
| 2025-03-31 | 528.20 | 531.40 | 501.00 | 513.00 | 513.00 | 19,720 |
| 2025-03-28 | 523.60 | 537.40 | 515.00 | 528.00 | 528.00 | 10,660 |
| 2025-03-27 | 552.40 | 552.40 | 531.80 | 538.20 | 538.20 | 12,330 |
| 2025-03-26 | 572.00 | 590.00 | 552.40 | 553.00 | 553.00 | 51,520 |
| 2025-03-25 | 530.80 | 562.40 | 504.60 | 546.20 | 546.20 | 36,730 |
| 2025-03-24 | 543.60 | 544.80 | 524.60 | 530.80 | 530.80 | 7,460 |
| 2025-03-21 | 550.40 | 551.00 | 540.00 | 540.80 | 540.80 | 6,050 |
| 2025-03-20 | 554.00 | 557.40 | 542.80 | 547.80 | 547.80 | 9,190 |
| 2025-03-19 | 555.40 | 557.80 | 546.00 | 555.00 | 555.00 | 6,610 |
| 2025-03-18 | 576.00 | 581.00 | 547.00 | 548.80 | 548.80 | 11,590 |
| 2025-03-17 | 545.40 | 585.00 | 543.00 | 557.00 | 557.00 | 20,460 |
| 2025-03-14 | 536.40 | 545.60 | 536.20 | 542.60 | 542.60 | 5,060 |
| 2025-03-13 | 538.00 | 544.60 | 532.00 | 534.00 | 534.00 | 5,840 |
| 2025-03-12 | 551.00 | 551.00 | 535.60 | 536.60 | 536.60 | 4,210 |
| 2025-03-11 | 555.00 | 555.00 | 540.00 | 546.20 | 546.20 | 3,890 |
| 2025-03-10 | 552.80 | 560.00 | 539.40 | 549.00 | 549.00 | 7,050 |
| 2025-03-07 | 553.00 | 562.60 | 535.20 | 541.00 | 541.00 | 7,240 |
| 2025-03-06 | 562.60 | 562.60 | 550.00 | 551.00 | 551.00 | 6,110 |
| 2025-03-05 | 565.00 | 565.00 | 551.60 | 560.60 | 560.60 | 3,840 |
| 2025-03-04 | 554.20 | 569.80 | 552.40 | 558.80 | 558.80 | 8,790 |
| 2025-03-03 | 543.40 | 551.60 | 531.20 | 549.60 | 549.60 | 9,470 |
| 2025-02-28 | 540.20 | 548.40 | 522.00 | 543.40 | 543.40 | 10,700 |
| 2025-02-27 | 556.00 | 561.40 | 540.80 | 549.80 | 549.80 | 9,510 |
| 2025-02-26 | 585.80 | 590.00 | 538.60 | 560.40 | 560.40 | 22,520 |
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.