Public Joint Stock Company KuibyshevAzot historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	664.00	673.00	657.50	667.50	616.96	5,120
2023-12-19	665.00	673.00	652.50	661.50	611.41	6,000
2023-12-18	659.00	668.00	658.50	664.50	614.18	5,250
2023-12-15	660.00	674.50	633.00	658.50	608.64	10,190
2023-12-14	653.50	660.00	646.50	646.50	597.55	3,720
2023-12-13	650.00	663.00	649.00	655.50	605.86	4,680
2023-12-12	675.00	675.00	645.50	658.00	608.17	12,800
2023-12-11	700.00	710.00	676.00	676.00	624.81	19,760
2023-12-08	686.00	715.00	683.00	686.00	634.05	7,390
2023-12-07	683.00	686.50	662.00	680.50	628.97	7,440
2023-12-06	671.00	696.00	668.50	677.00	625.74	22,800
2023-12-05	678.50	700.50	662.00	671.00	620.19	10,450
2023-12-04	696.00	697.00	662.00	677.00	625.74	11,360
2023-12-01	696.00	715.00	688.00	691.00	638.68	6,840
2023-11-30	701.00	709.50	687.50	687.50	635.44	5,550
2023-11-29	715.00	715.00	686.00	695.00	642.37	5,020
2023-11-28	726.00	733.00	666.00	703.00	649.77	11,820
2023-11-27	712.00	749.00	712.00	725.00	670.10	22,990
2023-11-24	730.00	735.00	709.00	711.00	657.16	6,830
2023-11-23	692.00	764.00	692.00	720.00	665.48	101,290
2023-11-22	685.00	692.00	685.00	691.00	638.68	2,770
2023-11-21	696.00	696.00	684.00	685.00	633.13	2,300
2023-11-20	690.50	695.50	681.50	687.00	634.98	4,960
2023-11-17	698.50	698.50	683.00	688.50	636.37	3,770
2023-11-16	701.50	709.00	691.00	693.00	640.52	6,780
2023-11-15	692.00	713.00	692.00	703.00	649.77	8,220
2023-11-14	712.50	713.00	670.00	692.00	639.60	12,420
2023-11-13	726.00	726.00	708.00	711.50	657.62	7,700
2023-11-10	744.50	745.00	720.00	726.00	671.03	7,400
2023-11-09	748.00	750.00	725.50	741.00	684.89	7,530
2023-11-08	747.00	751.50	744.50	745.50	689.05	2,580
2023-11-07	743.50	752.00	743.50	747.00	690.44	3,920
2023-11-06	749.00	753.00	738.00	743.50	687.20	3,120
2023-11-03	758.50	758.50	741.00	741.50	685.35	3,290
2023-11-02	754.00	763.00	753.50	753.50	696.44	2,710
2023-11-01	748.00	758.50	743.50	754.00	696.91	3,430
2023-10-31	765.60	776.80	740.20	745.40	688.96	11,900
2023-10-30	761.40	783.40	753.80	768.00	709.85	14,900
2023-10-27	781.80	781.80	745.40	754.00	696.91	14,190
2023-10-26	786.00	792.60	773.00	775.00	716.32	14,040
2023-10-25	782.00	786.00	770.60	786.00	726.48	5,960
2023-10-24	787.60	787.60	781.60	782.20	722.97	3,550
2023-10-23	779.00	801.60	776.20	788.80	729.07	13,640
2023-10-20	784.00	789.40	775.00	775.40	716.69	4,910
2023-10-19	781.40	788.00	778.00	785.40	725.93	5,380
2023-10-18	782.00	791.40	774.00	778.00	719.09	17,400
2023-10-17	774.60	779.80	769.20	774.00	715.39	11,440
2023-10-16	773.60	781.80	772.80	774.60	715.95	5,640
2023-10-13	781.20	787.60	769.00	773.40	714.84	8,920
2023-10-12	780.00	795.00	760.00	774.40	715.76	22,880
2023-10-11	793.80	793.80	784.00	790.00	730.18	4,080
2023-10-10	795.40	803.60	787.20	793.60	733.51	4,910
2023-10-09	780.00	807.60	780.00	795.40	735.17	5,660
2023-10-06	806.00	814.80	780.00	793.00	732.95	14,700
2023-10-05	806.00	816.00	800.60	807.80	746.63	5,590
2023-10-04	801.20	840.00	801.00	806.00	744.97	27,390
2023-10-03	816.00	820.60	785.40	801.20	740.53	14,030
2023-10-02	821.40	847.80	814.40	818.00	756.06	26,170
2023-09-29	810.40	889.80	807.40	813.60	751.99	115,150
2023-09-28	809.20	832.00	800.00	801.00	740.35	12,160

← NewerPage 13 of 22 · 1,272 trading daysOlder →

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.