Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	410.60	427.00	405.00	412.80	356.08	4,680
2022-10-17	414.80	414.80	402.40	410.00	353.66	3,410
2022-10-14	404.20	412.00	401.40	409.20	352.97	2,830
2022-10-13	413.20	413.20	392.40	403.40	347.97	1,980
2022-10-12	396.00	413.40	396.00	406.40	350.56	5,520
2022-10-11	390.80	402.00	384.00	400.40	345.38	3,250
2022-10-10	375.00	397.60	371.00	393.60	339.52	2,950
2022-10-07	404.60	404.60	394.80	395.20	340.90	2,010
2022-10-06	391.40	405.00	391.40	404.40	348.83	3,270
2022-10-05	399.80	405.00	396.60	401.20	346.07	2,400
2022-10-04	397.40	399.60	386.60	399.20	344.35	1,790
2022-10-03	380.20	397.80	380.20	397.40	342.79	2,920
2022-09-30	370.00	394.40	369.80	385.80	319.85	8,080
2022-09-29	409.00	412.60	390.00	390.20	323.50	5,090
2022-09-28	370.00	407.00	370.00	405.20	335.93	5,910
2022-09-27	390.60	399.00	378.60	386.80	320.68	3,230
2022-09-26	407.80	407.80	370.00	382.20	316.86	12,010
2022-09-23	411.40	437.60	395.00	409.00	339.08	8,170
2022-09-22	401.20	430.00	401.20	418.80	347.21	5,550
2022-09-21	370.60	424.80	368.40	410.20	340.08	8,690
2022-09-20	449.20	449.80	405.00	411.60	341.24	13,320
2022-09-19	444.60	449.60	432.60	449.00	372.24	6,810
2022-09-16	444.80	450.00	442.20	446.00	369.76	2,520
2022-09-15	444.60	445.20	438.00	441.20	365.78	2,730
2022-09-14	450.40	452.80	435.40	442.20	366.61	8,740
2022-09-13	454.00	460.80	450.20	454.00	376.39	2,820
2022-09-12	449.80	463.00	443.80	452.80	375.39	7,240
2022-09-09	445.80	455.80	439.00	445.00	368.93	3,930
2022-09-08	455.80	456.40	445.20	449.60	372.74	3,650
2022-09-07	447.60	483.00	435.80	451.40	374.23	17,640
2022-09-06	460.00	471.00	431.40	447.20	370.75	13,690
2022-09-05	463.40	463.40	449.00	457.60	379.37	13,230
2022-09-02	463.40	469.40	461.60	462.00	383.02	3,990
2022-09-01	456.80	466.80	456.80	464.00	384.68	5,360
2022-08-31	459.00	463.80	455.00	456.20	378.21	8,510
2022-08-30	473.60	480.00	459.40	460.60	381.86	17,080
2022-08-29	448.00	483.60	441.80	471.20	390.65	56,170
2022-08-26	436.60	439.80	436.60	439.60	364.45	7,090
2022-08-25	430.00	438.80	429.00	436.20	361.63	5,650
2022-08-24	428.80	429.20	424.80	427.80	354.67	3,850
2022-08-23	429.00	429.00	423.00	428.20	355.00	4,150
2022-08-22	412.60	428.00	409.80	426.20	353.34	9,600
2022-08-19	409.40	418.00	408.00	412.40	341.90	4,610
2022-08-18	410.60	415.20	407.80	414.20	343.39	1,860
2022-08-17	408.00	412.80	408.00	410.40	340.24	2,730
2022-08-16	408.00	417.80	402.20	409.00	339.08	5,380
2022-08-15	408.80	410.00	405.00	409.60	339.58	4,420
2022-08-12	403.00	409.60	401.80	408.00	338.25	2,040
2022-08-11	408.60	409.60	404.00	409.00	339.08	2,090
2022-08-10	408.80	410.40	402.20	409.00	339.08	2,900
2022-08-09	408.80	414.00	397.00	404.00	334.94	12,250
2022-08-08	385.80	399.40	380.60	397.80	329.80	6,170
2022-08-05	375.00	400.00	364.80	385.40	319.52	12,800
2022-08-04	385.00	385.00	370.60	376.80	312.39	2,300
2022-08-03	379.60	389.60	370.00	378.20	313.55	3,850
2022-08-02	389.80	389.80	373.80	379.60	314.71	7,340
2022-08-01	395.00	395.40	388.80	389.80	323.16	1,470
2022-07-29	388.20	393.80	388.00	388.60	322.17	2,250
2022-07-28	387.80	394.00	385.00	393.00	325.82	2,830
2022-07-27	384.00	389.80	382.20	388.80	322.34	1,960

← NewerPage 18 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.