Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 718.50 | 718.50 | 705.50 | 707.50 | 675.02 | 3,400 |
| 2024-03-18 | 714.50 | 718.50 | 707.00 | 708.00 | 675.50 | 2,050 |
| 2024-03-15 | 707.50 | 724.50 | 707.50 | 711.00 | 678.36 | 4,650 |
| 2024-03-14 | 724.50 | 724.50 | 692.00 | 706.00 | 673.59 | 6,730 |
| 2024-03-13 | 728.50 | 728.50 | 710.00 | 721.50 | 688.38 | 5,190 |
| 2024-03-12 | 733.00 | 734.50 | 723.00 | 726.00 | 692.67 | 3,590 |
| 2024-03-11 | 733.00 | 737.00 | 728.00 | 731.50 | 697.92 | 3,980 |
| 2024-03-07 | 733.50 | 733.50 | 724.00 | 726.50 | 693.15 | 5,190 |
| 2024-03-06 | 724.00 | 738.00 | 722.50 | 725.00 | 691.72 | 7,600 |
| 2024-03-05 | 730.50 | 758.50 | 720.50 | 724.00 | 690.76 | 36,570 |
| 2024-03-04 | 732.00 | 737.50 | 719.50 | 725.00 | 691.72 | 7,740 |
| 2024-03-01 | 730.00 | 730.00 | 721.00 | 724.50 | 691.24 | 2,280 |
| 2024-02-29 | 722.00 | 723.50 | 711.50 | 723.00 | 689.81 | 3,190 |
| 2024-02-28 | 722.50 | 723.00 | 705.50 | 710.50 | 677.88 | 3,630 |
| 2024-02-27 | 701.00 | 732.00 | 701.00 | 723.50 | 690.29 | 5,630 |
| 2024-02-26 | 697.50 | 718.00 | 696.00 | 710.00 | 677.41 | 4,320 |
| 2024-02-22 | 692.50 | 696.00 | 686.50 | 694.00 | 662.14 | 2,610 |
| 2024-02-21 | 705.00 | 712.00 | 686.00 | 693.50 | 661.66 | 7,600 |
| 2024-02-20 | 723.00 | 728.00 | 700.00 | 713.00 | 680.27 | 9,810 |
| 2024-02-19 | 726.50 | 734.00 | 721.00 | 724.50 | 691.24 | 2,630 |
| 2024-02-16 | 734.50 | 738.00 | 722.00 | 726.50 | 693.15 | 3,650 |
| 2024-02-15 | 738.00 | 740.00 | 730.00 | 734.50 | 700.78 | 4,410 |
| 2024-02-14 | 734.00 | 739.00 | 730.50 | 735.50 | 701.74 | 3,540 |
| 2024-02-13 | 734.50 | 739.50 | 724.50 | 736.00 | 702.21 | 4,120 |
| 2024-02-12 | 718.00 | 741.00 | 715.00 | 730.00 | 696.49 | 15,770 |
| 2024-02-09 | 727.00 | 729.50 | 711.50 | 715.50 | 682.65 | 5,530 |
| 2024-02-08 | 740.00 | 740.50 | 717.00 | 725.50 | 692.19 | 6,320 |
| 2024-02-07 | 739.00 | 741.00 | 726.50 | 739.50 | 705.55 | 3,580 |
| 2024-02-06 | 737.00 | 739.50 | 734.00 | 739.00 | 705.08 | 3,090 |
| 2024-02-05 | 736.50 | 741.50 | 721.00 | 734.00 | 700.30 | 8,170 |
| 2024-02-02 | 742.00 | 746.00 | 735.00 | 736.50 | 702.69 | 3,460 |
| 2024-02-01 | 751.50 | 757.00 | 740.00 | 742.00 | 707.94 | 10,230 |
| 2024-01-31 | 735.50 | 796.00 | 735.00 | 752.50 | 717.96 | 100,480 |
| 2024-01-30 | 730.50 | 736.00 | 725.50 | 734.50 | 700.78 | 3,840 |
| 2024-01-29 | 738.00 | 745.00 | 712.50 | 729.50 | 696.01 | 12,380 |
| 2024-01-26 | 746.00 | 746.50 | 735.00 | 735.50 | 701.74 | 6,160 |
| 2024-01-25 | 740.00 | 744.00 | 735.00 | 738.00 | 704.12 | 5,650 |
| 2024-01-24 | 741.50 | 752.00 | 737.00 | 739.50 | 705.55 | 5,030 |
| 2024-01-23 | 739.50 | 744.50 | 736.00 | 737.50 | 703.64 | 3,510 |
| 2024-01-22 | 752.00 | 752.00 | 738.00 | 740.00 | 706.03 | 3,450 |
| 2024-01-19 | 746.00 | 749.50 | 736.50 | 740.00 | 706.03 | 8,030 |
| 2024-01-18 | 735.50 | 755.00 | 734.00 | 745.50 | 711.28 | 14,600 |
| 2024-01-17 | 711.00 | 750.00 | 711.00 | 743.00 | 708.89 | 41,220 |
| 2024-01-16 | 717.00 | 727.50 | 714.00 | 716.50 | 683.61 | 3,730 |
| 2024-01-15 | 724.00 | 733.00 | 709.50 | 717.00 | 684.08 | 7,560 |
| 2024-01-12 | 731.00 | 739.00 | 714.00 | 724.50 | 691.24 | 7,540 |
| 2024-01-11 | 704.50 | 750.00 | 702.50 | 725.50 | 692.19 | 37,350 |
| 2024-01-10 | 684.00 | 722.50 | 679.00 | 708.00 | 675.50 | 12,890 |
| 2024-01-09 | 684.50 | 699.00 | 661.00 | 691.50 | 659.76 | 11,550 |
| 2024-01-08 | 663.50 | 685.00 | 651.50 | 684.50 | 653.08 | 8,080 |
| 2024-01-05 | 660.50 | 667.00 | 651.00 | 664.50 | 634.00 | 3,070 |
| 2024-01-04 | 650.00 | 664.50 | 650.00 | 657.00 | 626.84 | 6,670 |
| 2024-01-03 | 638.00 | 661.00 | 629.00 | 649.00 | 619.21 | 5,910 |
| 2023-12-29 | 640.00 | 643.50 | 633.50 | 641.50 | 612.05 | 7,030 |
| 2023-12-28 | 662.00 | 662.00 | 635.00 | 640.00 | 591.54 | 8,380 |
| 2023-12-27 | 655.50 | 670.00 | 648.50 | 654.00 | 604.48 | 10,890 |
| 2023-12-26 | 677.50 | 677.50 | 640.00 | 655.50 | 605.86 | 10,920 |
| 2023-12-25 | 663.50 | 678.00 | 662.50 | 677.50 | 626.20 | 6,550 |
| 2023-12-22 | 664.00 | 670.00 | 660.00 | 663.00 | 612.80 | 6,410 |
| 2023-12-21 | 667.00 | 671.00 | 660.50 | 662.50 | 612.33 | 2,640 |
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.