Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 576.00 | 593.00 | 570.00 | 584.00 | 584.00 | 27,630 |
| 2025-02-24 | 550.00 | 569.00 | 550.00 | 564.60 | 564.60 | 11,580 |
| 2025-02-21 | 547.60 | 564.60 | 546.40 | 549.20 | 549.20 | 11,490 |
| 2025-02-20 | 540.20 | 551.00 | 540.00 | 547.00 | 547.00 | 9,370 |
| 2025-02-19 | 541.40 | 545.00 | 537.80 | 538.20 | 538.20 | 6,060 |
| 2025-02-18 | 522.60 | 558.40 | 506.60 | 541.40 | 541.40 | 31,520 |
| 2025-02-17 | 510.60 | 521.80 | 505.00 | 520.40 | 520.40 | 10,020 |
| 2025-02-14 | 514.20 | 521.60 | 502.80 | 503.40 | 503.40 | 15,760 |
| 2025-02-13 | 510.00 | 516.60 | 498.80 | 512.40 | 512.40 | 13,910 |
| 2025-02-12 | 500.40 | 500.40 | 497.40 | 497.40 | 497.40 | 7,900 |
| 2025-02-11 | 502.20 | 506.00 | 499.40 | 500.00 | 500.00 | 4,750 |
| 2025-02-10 | 501.80 | 510.00 | 501.80 | 501.80 | 501.80 | 3,750 |
| 2025-02-07 | 506.20 | 507.20 | 501.20 | 502.20 | 502.20 | 2,440 |
| 2025-02-06 | 500.80 | 509.60 | 500.80 | 505.00 | 505.00 | 2,890 |
| 2025-02-05 | 497.00 | 504.20 | 494.00 | 501.40 | 501.40 | 3,600 |
| 2025-02-04 | 492.00 | 503.80 | 490.40 | 499.00 | 499.00 | 6,560 |
| 2025-02-03 | 514.60 | 515.40 | 498.60 | 498.80 | 498.80 | 10,130 |
| 2025-01-31 | 517.00 | 519.20 | 513.80 | 515.60 | 515.60 | 3,450 |
| 2025-01-30 | 518.00 | 518.60 | 513.20 | 515.00 | 515.00 | 1,980 |
| 2025-01-29 | 517.00 | 519.20 | 511.00 | 516.40 | 516.40 | 3,170 |
| 2025-01-28 | 519.40 | 519.40 | 506.40 | 516.40 | 516.40 | 7,460 |
| 2025-01-27 | 519.40 | 530.00 | 519.40 | 521.40 | 521.40 | 3,800 |
| 2025-01-24 | 522.00 | 525.20 | 512.40 | 518.60 | 518.60 | 7,630 |
| 2025-01-23 | 527.40 | 540.00 | 514.80 | 522.20 | 522.20 | 9,240 |
| 2025-01-22 | 507.00 | 537.40 | 501.80 | 526.60 | 526.60 | 11,440 |
| 2025-01-21 | 512.20 | 512.20 | 498.80 | 505.00 | 505.00 | 5,080 |
| 2025-01-20 | 507.80 | 515.60 | 500.00 | 501.40 | 501.40 | 8,990 |
| 2025-01-17 | 506.80 | 507.00 | 501.80 | 505.60 | 505.60 | 3,840 |
| 2025-01-16 | 495.00 | 509.40 | 492.80 | 505.80 | 505.80 | 15,480 |
| 2025-01-15 | 482.60 | 498.20 | 481.00 | 489.20 | 489.20 | 6,320 |
| 2025-01-14 | 480.80 | 486.40 | 473.20 | 478.40 | 478.40 | 13,110 |
| 2025-01-13 | 474.80 | 490.20 | 474.80 | 485.00 | 485.00 | 8,570 |
| 2025-01-10 | 472.40 | 485.00 | 460.00 | 475.00 | 475.00 | 33,690 |
| 2025-01-09 | 485.60 | 489.80 | 469.80 | 472.40 | 472.40 | 8,890 |
| 2025-01-08 | 481.80 | 492.00 | 471.20 | 481.40 | 481.40 | 8,300 |
| 2025-01-06 | 479.00 | 485.20 | 465.60 | 479.80 | 479.80 | 6,020 |
| 2025-01-03 | 470.40 | 490.00 | 459.00 | 479.00 | 479.00 | 12,530 |
| 2024-12-30 | 453.00 | 469.20 | 452.60 | 459.00 | 459.00 | 11,260 |
| 2024-12-28 | 447.00 | 454.00 | 445.60 | 452.80 | 452.80 | 7,420 |
| 2024-12-27 | 446.00 | 449.60 | 441.80 | 449.40 | 449.40 | 5,640 |
| 2024-12-26 | 450.20 | 454.20 | 439.20 | 443.00 | 443.00 | 12,140 |
| 2024-12-25 | 449.80 | 451.60 | 431.00 | 444.80 | 444.80 | 10,020 |
| 2024-12-24 | 451.80 | 455.20 | 440.00 | 450.00 | 450.00 | 8,340 |
| 2024-12-23 | 456.60 | 456.80 | 445.00 | 452.60 | 452.60 | 6,950 |
| 2024-12-20 | 433.60 | 470.00 | 433.60 | 456.80 | 456.80 | 18,730 |
| 2024-12-19 | 433.60 | 440.00 | 433.00 | 435.00 | 435.00 | 3,350 |
| 2024-12-18 | 424.40 | 437.20 | 422.20 | 433.60 | 433.60 | 5,330 |
| 2024-12-17 | 422.00 | 427.80 | 419.20 | 424.40 | 424.40 | 7,790 |
| 2024-12-16 | 426.00 | 429.80 | 422.20 | 422.20 | 422.20 | 4,930 |
| 2024-12-13 | 422.80 | 428.60 | 422.20 | 427.40 | 427.40 | 3,520 |
| 2024-12-12 | 426.20 | 427.60 | 422.00 | 424.20 | 424.20 | 2,670 |
| 2024-12-11 | 425.40 | 425.60 | 421.00 | 424.40 | 424.40 | 3,130 |
| 2024-12-10 | 426.00 | 428.00 | 422.60 | 424.20 | 424.20 | 4,420 |
| 2024-12-09 | 423.00 | 429.80 | 422.60 | 425.60 | 425.60 | 14,740 |
| 2024-12-06 | 422.80 | 431.80 | 420.00 | 425.00 | 425.00 | 3,520 |
| 2024-12-05 | 416.20 | 425.00 | 412.00 | 425.00 | 425.00 | 4,140 |
| 2024-12-04 | 421.00 | 432.60 | 409.60 | 416.40 | 416.40 | 4,500 |
| 2024-12-03 | 426.80 | 428.60 | 416.40 | 419.60 | 419.60 | 9,310 |
| 2024-12-02 | 425.40 | 437.40 | 412.60 | 433.00 | 433.00 | 15,120 |
| 2024-11-29 | 416.80 | 435.00 | 416.80 | 425.40 | 425.40 | 6,010 |
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.