Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 413.00 | 421.80 | 410.00 | 416.60 | 416.60 | 2,740 |
| 2024-11-27 | 407.40 | 413.20 | 390.00 | 411.80 | 411.80 | 9,250 |
| 2024-11-26 | 426.00 | 426.40 | 403.00 | 407.40 | 407.40 | 12,870 |
| 2024-11-25 | 438.40 | 443.80 | 422.00 | 422.40 | 422.40 | 8,510 |
| 2024-11-22 | 440.80 | 442.60 | 436.00 | 442.20 | 442.20 | 3,030 |
| 2024-11-21 | 443.00 | 443.00 | 434.80 | 437.00 | 437.00 | 4,420 |
| 2024-11-20 | 437.00 | 443.40 | 433.00 | 440.80 | 440.80 | 4,750 |
| 2024-11-19 | 448.40 | 449.20 | 431.00 | 433.00 | 433.00 | 7,080 |
| 2024-11-18 | 450.00 | 453.60 | 444.40 | 445.20 | 445.20 | 4,350 |
| 2024-11-15 | 446.00 | 454.00 | 446.00 | 452.00 | 452.00 | 5,210 |
| 2024-11-14 | 445.80 | 448.60 | 438.20 | 444.60 | 444.60 | 5,270 |
| 2024-11-13 | 447.60 | 455.80 | 445.60 | 451.80 | 451.80 | 8,940 |
| 2024-11-12 | 443.60 | 448.80 | 443.60 | 447.20 | 447.20 | 6,660 |
| 2024-11-11 | 445.00 | 456.20 | 441.20 | 444.40 | 444.40 | 8,240 |
| 2024-11-08 | 440.00 | 445.40 | 433.80 | 443.40 | 443.40 | 6,090 |
| 2024-11-07 | 435.20 | 439.00 | 430.00 | 435.20 | 435.20 | 3,450 |
| 2024-11-06 | 432.60 | 439.00 | 432.60 | 436.60 | 436.60 | 6,630 |
| 2024-11-05 | 434.40 | 439.60 | 428.80 | 432.60 | 432.60 | 4,270 |
| 2024-11-02 | 426.00 | 436.80 | 426.00 | 432.20 | 432.20 | 2,430 |
| 2024-11-01 | 425.20 | 431.20 | 420.60 | 424.40 | 424.40 | 8,290 |
| 2024-10-31 | 443.00 | 449.40 | 426.20 | 429.40 | 429.40 | 14,540 |
| 2024-10-30 | 457.20 | 457.20 | 443.00 | 447.00 | 447.00 | 9,250 |
| 2024-10-29 | 451.60 | 462.80 | 451.60 | 457.40 | 457.40 | 3,480 |
| 2024-10-28 | 464.20 | 465.00 | 450.00 | 451.60 | 451.60 | 9,810 |
| 2024-10-25 | 474.20 | 475.60 | 463.60 | 463.60 | 463.60 | 5,510 |
| 2024-10-24 | 474.00 | 476.80 | 465.60 | 471.80 | 471.80 | 3,010 |
| 2024-10-23 | 470.00 | 485.00 | 465.20 | 472.00 | 472.00 | 14,730 |
| 2024-10-22 | 474.80 | 475.80 | 464.80 | 469.60 | 469.60 | 7,280 |
| 2024-10-21 | 468.40 | 478.80 | 462.60 | 468.60 | 468.60 | 10,110 |
| 2024-10-18 | 486.20 | 486.20 | 464.40 | 466.40 | 466.40 | 20,290 |
| 2024-10-17 | 495.20 | 510.20 | 471.00 | 475.40 | 475.40 | 25,070 |
| 2024-10-16 | 499.80 | 505.00 | 490.20 | 495.00 | 495.00 | 4,330 |
| 2024-10-15 | 498.00 | 500.00 | 492.00 | 499.00 | 499.00 | 3,670 |
| 2024-10-14 | 489.00 | 503.60 | 489.00 | 498.00 | 498.00 | 4,650 |
| 2024-10-11 | 491.80 | 495.00 | 486.00 | 495.00 | 495.00 | 2,570 |
| 2024-10-10 | 493.40 | 501.60 | 490.00 | 492.80 | 492.80 | 3,430 |
| 2024-10-09 | 496.20 | 503.40 | 490.00 | 493.00 | 493.00 | 4,540 |
| 2024-10-08 | 495.00 | 502.00 | 491.20 | 500.00 | 500.00 | 6,100 |
| 2024-10-07 | 507.20 | 514.40 | 494.20 | 500.00 | 500.00 | 5,510 |
| 2024-10-04 | 502.00 | 514.80 | 499.20 | 507.00 | 507.00 | 6,130 |
| 2024-10-03 | 505.40 | 506.40 | 486.40 | 501.00 | 501.00 | 13,510 |
| 2024-10-02 | 512.20 | 513.60 | 502.40 | 504.00 | 504.00 | 12,000 |
| 2024-10-01 | 513.60 | 517.80 | 506.80 | 511.80 | 511.80 | 13,850 |
| 2024-09-30 | 513.00 | 515.80 | 501.80 | 513.40 | 513.40 | 8,360 |
| 2024-09-27 | 518.40 | 526.40 | 511.00 | 511.00 | 511.00 | 14,360 |
| 2024-09-26 | 521.00 | 544.80 | 512.80 | 517.80 | 517.80 | 36,510 |
| 2024-09-25 | 528.00 | 549.00 | 509.00 | 517.40 | 517.40 | 46,790 |
| 2024-09-24 | 514.00 | 590.00 | 512.80 | 520.00 | 520.00 | 124,190 |
| 2024-09-23 | 498.40 | 508.40 | 497.00 | 505.80 | 505.80 | 7,220 |
| 2024-09-20 | 496.00 | 500.20 | 490.00 | 490.40 | 490.40 | 5,700 |
| 2024-09-19 | 494.00 | 505.80 | 485.00 | 498.60 | 498.60 | 6,730 |
| 2024-09-18 | 496.00 | 512.00 | 489.00 | 497.60 | 497.60 | 7,480 |
| 2024-09-17 | 495.80 | 498.40 | 487.80 | 496.00 | 496.00 | 3,800 |
| 2024-09-16 | 488.60 | 495.40 | 486.00 | 487.20 | 487.20 | 3,810 |
| 2024-09-13 | 478.80 | 487.00 | 474.20 | 485.00 | 485.00 | 5,520 |
| 2024-09-12 | 486.00 | 486.20 | 470.00 | 475.20 | 475.20 | 4,740 |
| 2024-09-11 | 496.00 | 500.20 | 482.40 | 486.60 | 486.60 | 3,540 |
| 2024-09-10 | 494.20 | 495.80 | 487.00 | 493.40 | 493.40 | 3,480 |
| 2024-09-09 | 482.60 | 494.20 | 472.00 | 494.20 | 494.20 | 7,030 |
| 2024-09-06 | 468.00 | 491.40 | 468.00 | 479.80 | 479.80 | 6,230 |
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.