Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	459.00	459.80	452.40	456.60	393.86	1,880
2023-01-11	458.80	461.20	450.20	457.00	394.20	1,930
2023-01-10	448.60	464.80	448.40	458.00	395.07	4,250
2023-01-09	448.00	463.00	446.00	455.80	393.17	5,490
2023-01-06	457.40	457.80	442.20	445.00	383.85	2,860
2023-01-05	455.00	458.80	448.00	448.60	386.96	1,590
2023-01-04	443.00	452.40	442.80	451.60	389.55	1,600
2023-01-03	443.80	452.60	443.80	450.00	388.17	1,650
2022-12-30	443.80	445.00	442.20	443.20	382.30	1,390
2022-12-29	451.40	453.60	440.20	448.40	386.79	1,260
2022-12-28	447.80	454.00	447.80	450.40	388.51	1,860
2022-12-27	461.20	463.00	440.00	449.60	387.82	6,250
2022-12-26	459.00	459.80	441.60	459.20	396.10	5,030
2022-12-23	452.00	464.20	446.00	451.60	389.55	4,680
2022-12-22	424.40	454.80	423.40	450.00	388.17	14,100
2022-12-21	426.60	450.00	421.80	423.40	365.22	12,750
2022-12-20	420.60	429.20	416.00	421.00	363.15	7,310
2022-12-19	431.20	431.20	415.00	418.80	361.25	4,160
2022-12-16	426.60	427.40	424.60	424.60	366.26	1,090
2022-12-15	430.80	431.80	421.20	426.60	367.98	2,850
2022-12-14	428.60	437.00	423.00	427.60	368.84	2,460
2022-12-13	428.60	428.60	421.20	427.60	368.84	1,980
2022-12-12	427.60	431.40	423.20	427.80	369.02	2,350
2022-12-09	433.20	433.20	422.60	427.60	368.84	1,720
2022-12-08	427.80	443.40	422.40	427.80	369.02	7,180
2022-12-07	415.60	432.00	415.60	430.00	370.91	3,990
2022-12-06	418.00	425.00	412.00	423.80	365.57	2,680
2022-12-05	421.20	428.00	410.00	418.20	360.73	4,090
2022-12-02	420.00	428.40	420.00	422.00	364.01	1,460
2022-12-01	420.00	438.60	415.00	423.40	365.22	3,820
2022-11-30	426.40	429.00	423.40	425.00	366.60	1,060
2022-11-29	421.60	431.80	421.60	426.00	367.46	3,910
2022-11-28	429.20	433.00	400.00	426.00	367.46	8,460
2022-11-25	421.00	429.00	421.00	427.00	368.33	1,020
2022-11-24	420.60	431.00	420.60	426.80	368.15	1,800
2022-11-23	418.80	428.00	418.20	427.20	368.50	990
2022-11-22	420.20	424.20	417.40	422.00	364.01	1,220
2022-11-21	422.60	431.80	418.20	422.00	364.01	2,030
2022-11-18	424.40	429.20	422.40	424.80	366.43	1,740
2022-11-17	424.80	433.00	423.60	424.00	365.74	1,430
2022-11-16	421.00	428.60	420.40	425.00	366.60	2,710
2022-11-15	422.60	429.80	422.60	426.00	367.46	1,260
2022-11-14	427.80	431.00	420.20	425.80	367.29	2,300
2022-11-11	427.00	427.20	414.80	425.00	366.60	3,280
2022-11-10	425.00	430.00	419.80	425.60	367.12	2,170
2022-11-09	417.80	425.60	417.80	419.40	361.77	2,280
2022-11-08	426.00	426.00	419.40	422.60	364.53	1,710
2022-11-07	410.20	425.00	410.20	419.20	361.60	7,740
2022-11-03	418.40	420.00	409.00	416.80	359.53	2,670
2022-11-02	415.20	422.00	415.20	417.80	360.39	2,520
2022-11-01	420.80	420.80	413.60	417.20	359.87	990
2022-10-31	412.40	420.00	412.40	418.40	360.91	3,460
2022-10-28	417.20	419.00	411.60	414.40	357.46	3,240
2022-10-27	411.20	418.40	410.20	412.00	355.39	4,340
2022-10-26	414.00	416.60	400.40	411.80	355.21	3,550
2022-10-25	417.80	418.00	410.00	414.00	357.11	2,940
2022-10-24	406.80	418.60	397.60	411.60	355.04	1,590
2022-10-21	415.00	415.00	404.60	406.80	350.90	1,660
2022-10-20	405.60	412.00	405.60	410.60	354.18	1,240
2022-10-19	426.00	426.00	400.00	405.60	349.87	2,950

← NewerPage 17 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.