Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	809.20	832.00	800.00	801.00	740.35	12,160
2023-09-27	814.00	823.80	806.80	815.00	753.29	9,690
2023-09-26	810.00	838.00	786.20	806.20	745.15	23,020
2023-09-25	805.20	858.00	794.80	830.20	767.34	77,650
2023-09-22	785.00	830.00	772.20	818.80	756.80	34,330
2023-09-21	771.40	839.40	730.00	784.00	724.63	61,720
2023-09-20	807.80	825.40	722.80	767.00	708.92	55,310
2023-09-19	859.20	859.80	807.20	808.80	747.56	35,420
2023-09-18	871.20	897.00	831.20	852.60	788.04	23,310
2023-09-15	837.60	919.00	830.00	883.20	816.32	49,340
2023-09-14	908.40	913.20	700.00	837.60	774.18	55,400
2023-09-13	924.00	937.00	860.60	899.00	830.93	58,710
2023-09-12	902.80	944.00	889.00	911.40	842.39	52,620
2023-09-11	858.60	943.20	842.60	900.00	831.85	223,570
2023-09-08	908.00	916.40	850.00	858.60	793.59	78,530
2023-09-07	916.80	950.00	840.00	907.60	838.87	314,260
2023-09-06	745.00	1,022.40	730.80	1,018.60	941.47	1,190,360
2023-09-05	718.20	746.20	706.80	730.80	675.46	49,900
2023-09-04	713.00	720.00	707.00	711.60	657.72	7,790
2023-09-01	706.40	714.60	706.20	707.00	653.46	9,810
2023-08-31	708.00	714.80	700.00	706.60	653.09	9,200
2023-08-30	713.20	718.00	705.00	708.00	654.39	6,130
2023-08-29	724.60	724.60	700.00	708.60	654.94	9,600
2023-08-28	702.20	730.00	702.20	719.20	664.74	11,020
2023-08-25	710.00	720.00	705.00	709.20	655.50	4,050
2023-08-24	697.00	740.00	697.00	708.20	654.57	19,820
2023-08-23	706.00	720.00	700.00	702.20	649.03	5,270
2023-08-22	721.20	722.00	706.00	716.60	662.34	4,940
2023-08-21	705.00	734.80	695.20	712.60	658.64	13,410
2023-08-18	706.00	709.00	700.00	704.00	650.69	3,820
2023-08-17	705.00	725.00	703.00	705.00	651.62	7,570
2023-08-16	714.80	714.80	676.20	702.60	649.40	10,190
2023-08-15	705.00	727.60	692.00	710.00	656.24	9,430
2023-08-14	727.60	727.60	700.00	701.00	647.92	17,390
2023-08-11	724.40	735.00	706.80	714.20	660.12	13,240
2023-08-10	700.00	742.40	697.00	725.80	670.84	40,150
2023-08-09	696.60	707.00	685.20	696.20	643.48	8,490
2023-08-08	707.60	715.00	681.80	695.00	642.37	9,850
2023-08-07	695.60	728.00	695.60	708.00	654.39	15,000
2023-08-04	735.00	735.00	641.20	690.00	637.75	40,790
2023-08-03	729.20	731.40	725.40	730.20	674.91	9,010
2023-08-02	726.00	730.00	716.60	725.60	670.66	10,740
2023-08-01	723.00	723.20	713.00	720.60	666.03	7,030
2023-07-31	729.80	729.80	701.00	718.40	664.00	8,780
2023-07-28	720.60	726.20	704.20	717.60	663.26	10,980
2023-07-27	724.00	732.00	709.20	720.60	666.03	16,430
2023-07-26	702.40	725.40	700.80	724.00	669.18	20,400
2023-07-25	707.00	707.00	702.00	702.40	649.21	5,750
2023-07-24	688.20	711.00	685.00	702.80	649.58	22,310
2023-07-21	692.00	692.00	683.40	683.60	631.84	6,190
2023-07-20	683.20	703.00	680.00	690.00	637.75	24,750
2023-07-19	692.00	692.20	672.00	683.80	632.02	14,740
2023-07-18	671.00	690.00	660.00	687.80	635.72	32,370
2023-07-17	658.60	692.00	656.00	668.80	618.16	21,270
2023-07-14	655.00	664.00	650.40	656.00	606.33	6,340
2023-07-13	658.40	666.00	651.00	653.40	603.92	4,450
2023-07-12	656.00	660.00	654.20	655.40	605.77	3,700
2023-07-11	661.60	661.80	650.60	656.80	607.07	5,540
2023-07-10	648.60	673.60	648.60	659.00	609.10	11,020
2023-07-07	664.00	677.00	641.00	641.60	593.02	21,120

← NewerPage 14 of 22 · 1,273 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.