Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	698.80	698.80	675.20	683.20	589.32	8,050
2023-04-07	710.00	710.00	665.00	677.60	584.49	18,110
2023-04-06	650.00	682.00	648.00	676.20	583.28	37,710
2023-04-05	640.40	648.00	620.20	648.00	558.96	17,340
2023-04-04	645.00	650.80	638.00	642.20	553.95	18,820
2023-04-03	620.20	642.00	616.00	639.60	551.71	41,720
2023-03-31	610.00	633.80	595.00	610.60	526.70	36,300
2023-03-30	601.80	670.80	593.40	605.60	522.38	138,390
2023-03-29	599.80	603.20	593.00	593.20	511.69	5,260
2023-03-28	607.00	607.00	590.20	598.80	516.52	7,510
2023-03-27	580.20	620.00	580.00	593.80	512.21	46,760
2023-03-24	595.00	595.40	561.00	580.20	500.47	14,810
2023-03-23	551.80	595.00	547.00	587.80	507.03	84,400
2023-03-22	544.20	554.40	534.80	545.60	470.63	11,470
2023-03-21	547.00	547.20	538.00	540.40	466.14	5,420
2023-03-20	540.60	552.60	540.00	544.00	469.25	6,460
2023-03-17	546.00	555.60	538.00	544.00	469.25	5,860
2023-03-16	545.20	551.80	536.20	544.40	469.59	3,830
2023-03-15	552.40	555.00	540.00	547.00	471.84	4,680
2023-03-14	554.20	554.80	543.00	546.00	470.97	5,130
2023-03-13	560.60	560.80	545.00	550.00	474.42	5,970
2023-03-10	558.20	562.00	550.40	556.60	480.12	5,410
2023-03-09	550.80	563.00	548.40	558.00	481.32	13,500
2023-03-07	547.20	553.00	541.40	548.60	473.22	6,080
2023-03-06	550.80	556.60	530.40	546.60	471.49	10,060
2023-03-03	530.80	550.00	523.80	539.60	465.45	14,500
2023-03-02	538.60	545.00	530.80	531.00	458.03	14,860
2023-03-01	545.00	545.20	530.60	538.80	464.76	9,520
2023-02-28	543.60	543.60	533.60	540.40	466.14	5,580
2023-02-27	538.60	545.20	518.40	535.00	461.49	16,650
2023-02-24	517.00	592.80	517.00	530.00	457.17	147,380
2023-02-22	527.20	534.80	504.00	517.20	446.13	10,840
2023-02-21	513.00	527.40	498.40	515.40	444.58	15,570
2023-02-20	528.40	535.00	503.80	512.60	442.16	22,960
2023-02-17	557.40	557.40	512.60	525.20	453.03	70,270
2023-02-16	481.40	660.00	481.40	547.80	472.53	771,110
2023-02-15	520.80	520.80	480.00	481.40	415.25	11,380
2023-02-14	537.20	537.60	523.00	523.20	451.31	3,800
2023-02-13	533.80	540.00	522.00	533.00	459.76	6,130
2023-02-10	532.00	534.40	521.60	524.60	452.51	3,930
2023-02-09	542.40	545.00	525.00	532.00	458.90	9,160
2023-02-08	570.00	583.00	540.20	544.00	469.25	49,110
2023-02-07	505.00	588.40	505.00	567.80	489.78	118,280
2023-02-06	508.80	520.00	502.20	504.60	435.26	12,440
2023-02-03	510.00	519.80	497.00	504.60	435.26	5,600
2023-02-02	529.00	529.00	498.00	506.40	436.82	4,770
2023-02-01	499.80	520.00	492.40	498.00	429.57	16,210
2023-01-31	485.00	499.80	470.60	492.60	424.91	9,380
2023-01-30	478.80	494.80	478.80	487.80	420.77	4,030
2023-01-27	491.40	499.60	478.80	488.40	421.29	4,150
2023-01-26	473.40	495.00	473.40	481.40	415.25	4,550
2023-01-25	483.00	489.40	466.00	481.60	415.42	9,600
2023-01-24	460.20	479.00	460.20	475.60	410.25	2,400
2023-01-23	475.40	475.40	464.20	468.40	404.04	2,810
2023-01-20	467.00	473.00	464.20	468.00	403.69	2,300
2023-01-19	480.00	480.00	461.00	464.40	400.59	3,400
2023-01-18	471.60	483.00	465.00	476.80	411.28	7,780
2023-01-17	470.60	500.00	463.40	475.80	410.42	14,790
2023-01-16	465.00	496.00	460.00	476.00	410.59	30,860
2023-01-13	456.80	461.60	455.00	461.00	397.65	2,720

← NewerPage 16 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.