Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 470.50 | 482.00 | 470.50 | 475.00 | 475.00 | 2,940 |
| 2024-09-04 | 482.00 | 482.00 | 463.50 | 470.50 | 470.50 | 2,490 |
| 2024-09-03 | 460.00 | 479.50 | 460.00 | 467.00 | 467.00 | 3,220 |
| 2024-09-02 | 489.50 | 501.00 | 464.00 | 473.00 | 473.00 | 5,100 |
| 2024-08-30 | 496.50 | 496.50 | 475.00 | 485.50 | 485.50 | 3,770 |
| 2024-08-29 | 498.00 | 498.00 | 486.50 | 487.00 | 487.00 | 1,120 |
| 2024-08-28 | 505.00 | 506.00 | 490.50 | 494.50 | 494.50 | 1,260 |
| 2024-08-27 | 504.00 | 511.00 | 502.00 | 506.00 | 506.00 | 1,230 |
| 2024-08-26 | 502.00 | 516.00 | 499.50 | 501.50 | 501.50 | 5,330 |
| 2024-08-23 | 516.50 | 516.50 | 495.00 | 495.50 | 495.50 | 3,410 |
| 2024-08-22 | 524.00 | 527.50 | 511.00 | 514.00 | 514.00 | 2,150 |
| 2024-08-21 | 524.00 | 530.00 | 518.50 | 522.00 | 522.00 | 1,650 |
| 2024-08-20 | 525.00 | 528.00 | 521.50 | 523.50 | 523.50 | 2,010 |
| 2024-08-19 | 543.50 | 543.50 | 518.50 | 525.00 | 525.00 | 5,140 |
| 2024-08-16 | 544.00 | 550.00 | 539.00 | 543.00 | 543.00 | 1,110 |
| 2024-08-15 | 551.00 | 551.00 | 539.00 | 541.00 | 541.00 | 1,210 |
| 2024-08-14 | 553.50 | 553.50 | 539.00 | 544.50 | 544.50 | 2,650 |
| 2024-08-13 | 543.00 | 553.50 | 533.50 | 553.50 | 553.50 | 2,850 |
| 2024-08-12 | 541.00 | 545.00 | 531.00 | 536.50 | 536.50 | 1,480 |
| 2024-08-09 | 551.50 | 551.50 | 538.50 | 541.00 | 541.00 | 880 |
| 2024-08-08 | 540.00 | 550.50 | 540.00 | 544.50 | 544.50 | 2,080 |
| 2024-08-07 | 535.00 | 568.00 | 535.00 | 544.00 | 544.00 | 13,530 |
| 2024-08-06 | 536.50 | 578.00 | 532.50 | 536.00 | 536.00 | 6,130 |
| 2024-08-05 | 545.50 | 545.50 | 530.50 | 536.00 | 536.00 | 3,050 |
| 2024-08-02 | 550.00 | 552.50 | 545.00 | 546.50 | 546.50 | 1,610 |
| 2024-08-01 | 562.50 | 562.50 | 547.50 | 552.00 | 552.00 | 2,780 |
| 2024-07-31 | 550.50 | 565.50 | 544.00 | 549.50 | 549.50 | 2,750 |
| 2024-07-30 | 557.00 | 557.00 | 545.00 | 550.00 | 550.00 | 1,240 |
| 2024-07-29 | 554.00 | 577.00 | 542.00 | 550.00 | 550.00 | 4,460 |
| 2024-07-26 | 567.00 | 576.50 | 551.50 | 553.50 | 553.50 | 3,550 |
| 2024-07-25 | 561.50 | 568.50 | 558.50 | 565.00 | 565.00 | 2,370 |
| 2024-07-24 | 563.00 | 567.00 | 558.00 | 564.00 | 564.00 | 2,030 |
| 2024-07-23 | 568.00 | 568.00 | 554.00 | 562.50 | 562.50 | 1,290 |
| 2024-07-22 | 560.00 | 579.00 | 556.50 | 563.00 | 563.00 | 2,430 |
| 2024-07-19 | 551.00 | 572.50 | 545.00 | 553.50 | 553.50 | 4,980 |
| 2024-07-18 | 546.50 | 551.50 | 540.00 | 549.00 | 549.00 | 1,120 |
| 2024-07-17 | 544.50 | 550.50 | 532.50 | 542.00 | 542.00 | 2,460 |
| 2024-07-16 | 549.00 | 549.00 | 526.50 | 532.00 | 532.00 | 3,610 |
| 2024-07-15 | 539.00 | 555.50 | 539.00 | 547.50 | 547.50 | 1,400 |
| 2024-07-12 | 534.50 | 558.00 | 527.00 | 541.00 | 541.00 | 2,410 |
| 2024-07-11 | 517.50 | 604.50 | 510.00 | 544.00 | 544.00 | 11,030 |
| 2024-07-10 | 545.50 | 551.50 | 515.50 | 530.00 | 530.00 | 5,590 |
| 2024-07-09 | 572.50 | 572.50 | 537.00 | 541.50 | 541.50 | 4,430 |
| 2024-07-08 | 570.00 | 587.00 | 551.00 | 558.50 | 558.50 | 3,180 |
| 2024-07-05 | 570.50 | 570.50 | 562.00 | 569.00 | 569.00 | 1,310 |
| 2024-07-04 | 579.50 | 579.50 | 567.00 | 568.00 | 568.00 | 5,530 |
| 2024-07-03 | 579.00 | 584.50 | 571.00 | 574.00 | 574.00 | 3,700 |
| 2024-07-02 | 589.00 | 589.00 | 565.00 | 579.50 | 579.50 | 8,460 |
| 2024-07-01 | 591.50 | 591.50 | 575.50 | 576.50 | 576.50 | 13,480 |
| 2024-06-28 | 596.00 | 598.00 | 583.50 | 583.50 | 583.50 | 2,250 |
| 2024-06-27 | 596.50 | 622.00 | 589.50 | 594.50 | 594.50 | 4,380 |
| 2024-06-26 | 623.00 | 653.50 | 593.50 | 596.50 | 596.50 | 21,620 |
| 2024-06-25 | 586.00 | 598.50 | 586.00 | 586.50 | 586.50 | 1,300 |
| 2024-06-24 | 591.00 | 593.00 | 571.00 | 585.50 | 585.50 | 2,000 |
| 2024-06-21 | 602.00 | 602.00 | 578.00 | 578.00 | 578.00 | 2,090 |
| 2024-06-20 | 568.00 | 637.50 | 568.00 | 591.00 | 591.00 | 9,910 |
| 2024-06-19 | 582.50 | 582.50 | 565.00 | 568.00 | 568.00 | 2,570 |
| 2024-06-18 | 592.50 | 592.50 | 575.50 | 582.50 | 582.50 | 3,540 |
| 2024-06-17 | 614.00 | 614.50 | 591.00 | 595.50 | 595.50 | 3,740 |
| 2024-06-14 | 608.00 | 615.00 | 602.50 | 603.00 | 603.00 | 1,180 |
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.