Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 600.00 | 612.50 | 582.50 | 605.00 | 605.00 | 2,960 |
| 2024-06-11 | 613.50 | 620.50 | 601.00 | 615.00 | 615.00 | 2,930 |
| 2024-06-10 | 624.00 | 624.00 | 609.50 | 611.50 | 611.50 | 2,180 |
| 2024-06-07 | 614.50 | 625.00 | 606.00 | 624.00 | 624.00 | 3,330 |
| 2024-06-06 | 612.00 | 612.00 | 602.50 | 605.50 | 605.50 | 760 |
| 2024-06-05 | 608.50 | 620.00 | 601.00 | 611.50 | 611.50 | 2,600 |
| 2024-06-04 | 547.00 | 655.50 | 547.00 | 600.50 | 600.50 | 26,000 |
| 2024-06-03 | 585.50 | 586.00 | 535.00 | 547.00 | 547.00 | 7,910 |
| 2024-05-31 | 601.00 | 601.00 | 570.00 | 570.00 | 570.00 | 6,460 |
| 2024-05-30 | 604.00 | 605.50 | 598.00 | 601.00 | 601.00 | 1,840 |
| 2024-05-29 | 604.00 | 629.00 | 592.00 | 604.00 | 604.00 | 3,990 |
| 2024-05-28 | 603.00 | 619.50 | 601.00 | 604.00 | 604.00 | 5,930 |
| 2024-05-27 | 630.00 | 630.00 | 582.50 | 603.00 | 603.00 | 23,560 |
| 2024-05-24 | 644.00 | 644.00 | 630.00 | 632.00 | 632.00 | 7,080 |
| 2024-05-23 | 648.00 | 650.50 | 641.00 | 643.50 | 643.50 | 2,330 |
| 2024-05-22 | 660.50 | 660.50 | 644.00 | 648.00 | 648.00 | 4,360 |
| 2024-05-21 | 669.50 | 669.50 | 651.00 | 653.50 | 623.50 | 2,870 |
| 2024-05-20 | 650.00 | 668.00 | 643.50 | 664.00 | 633.52 | 4,780 |
| 2024-05-17 | 667.00 | 669.00 | 657.50 | 659.00 | 628.75 | 6,970 |
| 2024-05-16 | 678.50 | 679.00 | 663.50 | 667.00 | 636.38 | 4,420 |
| 2024-05-15 | 673.50 | 675.00 | 671.50 | 672.00 | 641.15 | 2,190 |
| 2024-05-14 | 671.50 | 676.00 | 670.00 | 673.50 | 642.58 | 1,830 |
| 2024-05-13 | 675.50 | 677.50 | 670.00 | 671.50 | 640.67 | 5,340 |
| 2024-05-10 | 680.00 | 680.00 | 671.50 | 675.50 | 644.49 | 810 |
| 2024-05-08 | 682.00 | 683.50 | 675.50 | 675.50 | 644.49 | 2,640 |
| 2024-05-07 | 673.50 | 682.50 | 673.50 | 682.00 | 650.69 | 2,630 |
| 2024-05-06 | 677.00 | 684.00 | 672.50 | 677.50 | 646.40 | 5,030 |
| 2024-05-03 | 690.00 | 690.00 | 670.00 | 675.50 | 644.49 | 3,560 |
| 2024-05-02 | 680.00 | 689.00 | 673.50 | 674.50 | 643.54 | 5,150 |
| 2024-04-30 | 677.50 | 681.50 | 674.00 | 679.00 | 647.83 | 1,150 |
| 2024-04-29 | 675.50 | 681.00 | 670.00 | 677.50 | 646.40 | 2,960 |
| 2024-04-27 | 679.00 | 682.00 | 671.00 | 678.00 | 646.88 | 2,620 |
| 2024-04-26 | 681.00 | 689.50 | 665.50 | 679.50 | 648.31 | 2,350 |
| 2024-04-25 | 684.00 | 685.00 | 677.50 | 681.00 | 649.74 | 3,370 |
| 2024-04-24 | 680.50 | 684.50 | 674.00 | 679.00 | 647.83 | 1,870 |
| 2024-04-23 | 689.00 | 689.00 | 680.50 | 682.00 | 650.69 | 2,470 |
| 2024-04-22 | 690.00 | 690.00 | 685.00 | 685.50 | 654.03 | 2,240 |
| 2024-04-19 | 676.00 | 684.50 | 671.00 | 684.50 | 653.08 | 3,510 |
| 2024-04-18 | 682.50 | 682.50 | 665.50 | 674.50 | 643.54 | 8,040 |
| 2024-04-17 | 687.50 | 693.00 | 677.50 | 683.50 | 652.12 | 5,180 |
| 2024-04-16 | 687.00 | 690.00 | 684.50 | 686.00 | 654.51 | 3,720 |
| 2024-04-15 | 689.00 | 692.50 | 682.50 | 687.00 | 655.46 | 7,310 |
| 2024-04-12 | 690.00 | 693.00 | 685.00 | 688.50 | 656.89 | 7,370 |
| 2024-04-11 | 712.00 | 712.00 | 676.00 | 688.00 | 656.42 | 29,220 |
| 2024-04-10 | 711.50 | 712.00 | 703.50 | 708.50 | 675.98 | 2,930 |
| 2024-04-09 | 712.50 | 715.00 | 706.50 | 707.50 | 675.02 | 5,340 |
| 2024-04-08 | 705.00 | 713.00 | 703.00 | 709.00 | 676.45 | 4,530 |
| 2024-04-05 | 710.00 | 712.50 | 698.50 | 701.50 | 669.30 | 8,160 |
| 2024-04-04 | 722.00 | 723.00 | 709.00 | 709.50 | 676.93 | 12,730 |
| 2024-04-03 | 715.50 | 722.50 | 706.00 | 709.50 | 676.93 | 4,210 |
| 2024-04-02 | 725.00 | 748.50 | 696.00 | 712.50 | 679.79 | 31,470 |
| 2024-04-01 | 768.00 | 768.50 | 725.00 | 729.00 | 695.53 | 62,920 |
| 2024-03-29 | 704.00 | 710.50 | 694.50 | 698.50 | 666.43 | 7,760 |
| 2024-03-28 | 702.00 | 714.00 | 697.50 | 703.50 | 671.20 | 3,590 |
| 2024-03-27 | 716.00 | 716.00 | 701.00 | 701.00 | 668.82 | 3,330 |
| 2024-03-26 | 707.00 | 717.00 | 694.00 | 704.00 | 671.68 | 5,440 |
| 2024-03-25 | 709.00 | 715.00 | 700.00 | 707.00 | 674.54 | 4,600 |
| 2024-03-22 | 700.50 | 718.00 | 700.50 | 708.50 | 675.98 | 3,130 |
| 2024-03-21 | 701.00 | 724.50 | 687.50 | 702.00 | 669.77 | 7,270 |
| 2024-03-20 | 708.50 | 708.50 | 700.00 | 700.00 | 667.87 | 3,680 |
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.