Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	664.00	677.00	641.00	641.60	593.02	21,120
2023-07-06	667.60	669.60	656.20	656.20	606.51	4,740
2023-07-05	669.80	681.00	659.40	667.60	617.05	12,980
2023-07-04	678.00	684.00	655.80	662.60	612.43	10,410
2023-07-03	660.00	694.00	650.00	667.80	617.23	44,060
2023-06-30	649.00	694.00	649.00	660.00	610.02	52,940
2023-06-29	647.60	674.20	647.00	649.00	599.86	19,510
2023-06-28	651.00	652.60	642.60	647.80	598.75	2,380
2023-06-27	650.00	655.40	640.60	650.20	600.97	4,400
2023-06-26	656.40	662.60	640.00	651.00	601.70	10,410
2023-06-23	663.00	663.00	650.60	659.80	609.84	3,190
2023-06-22	654.00	673.60	651.80	663.00	612.80	5,670
2023-06-21	657.40	674.20	649.60	655.20	605.59	14,480
2023-06-20	663.40	663.80	648.00	649.20	600.04	5,980
2023-06-19	656.00	658.40	655.00	656.20	606.51	3,430
2023-06-16	649.40	658.80	648.00	655.80	606.14	3,800
2023-06-15	659.40	659.40	650.00	652.60	603.18	6,170
2023-06-14	664.60	674.20	650.20	655.20	605.59	14,580
2023-06-13	670.20	677.60	660.20	664.60	614.28	5,540
2023-06-09	662.80	675.00	660.00	665.40	615.01	2,750
2023-06-08	661.00	664.00	656.80	663.80	613.54	6,290
2023-06-07	658.20	677.60	653.00	656.80	607.07	14,500
2023-06-06	660.20	663.40	649.20	651.80	602.44	16,390
2023-06-05	680.00	685.00	661.20	665.00	614.64	7,160
2023-06-02	695.40	695.40	655.00	672.60	621.67	19,000
2023-06-01	673.00	719.40	671.20	682.00	630.36	26,810
2023-05-31	683.60	683.60	672.80	673.00	622.04	6,010
2023-05-30	690.20	700.00	675.00	678.60	627.22	11,340
2023-05-29	701.00	702.00	691.40	698.40	645.52	5,230
2023-05-26	692.20	702.80	688.20	694.00	641.45	3,630
2023-05-25	687.40	691.00	681.60	685.00	633.13	3,060
2023-05-24	687.60	698.00	685.60	686.00	634.05	6,150
2023-05-23	706.60	706.60	682.40	696.00	643.30	9,520
2023-05-22	695.40	720.00	695.40	705.40	640.73	16,290
2023-05-19	700.00	700.00	671.00	695.20	599.67	25,220
2023-05-18	726.40	730.00	703.00	724.20	624.69	15,970
2023-05-17	730.60	740.00	715.20	715.20	616.92	12,770
2023-05-16	740.00	740.00	709.00	727.20	627.27	16,020
2023-05-15	725.40	737.00	715.00	733.00	632.28	15,320
2023-05-12	705.20	753.00	687.00	725.40	625.72	59,630
2023-05-11	687.00	717.00	687.00	703.40	606.75	17,680
2023-05-10	664.80	693.00	650.00	684.40	590.36	14,070
2023-05-08	659.00	676.80	648.20	663.60	572.41	6,170
2023-05-05	644.00	657.00	640.00	648.00	558.96	4,280
2023-05-04	654.00	665.00	642.60	644.00	555.51	7,070
2023-05-03	662.40	699.40	639.00	654.20	564.31	12,760
2023-05-02	671.80	681.60	657.20	662.20	571.21	11,290
2023-04-28	666.20	677.40	666.00	671.00	578.80	4,790
2023-04-27	669.00	673.60	666.20	670.60	578.45	2,510
2023-04-26	679.00	679.00	665.20	667.00	575.35	2,340
2023-04-25	674.00	676.60	667.60	670.80	578.62	2,470
2023-04-24	673.00	680.00	654.80	669.60	577.59	4,680
2023-04-21	680.00	698.20	663.80	670.00	577.93	7,560
2023-04-20	664.80	676.20	664.80	673.80	581.21	3,760
2023-04-19	679.80	679.80	664.60	667.20	575.52	6,280
2023-04-18	673.20	689.00	650.20	675.00	582.25	11,800
2023-04-17	669.60	676.20	663.00	673.20	580.70	5,680
2023-04-14	675.40	687.80	660.00	669.00	577.07	6,010
2023-04-13	666.00	689.20	659.60	667.00	575.35	9,840
2023-04-12	679.00	679.00	639.20	664.60	573.28	7,440

← NewerPage 15 of 22 · 1,271 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.