Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	389.80	391.20	375.40	381.20	316.03	2,630
2022-07-25	383.40	389.20	375.60	386.00	320.01	1,730
2022-07-22	381.80	383.60	376.00	380.20	315.21	3,180
2022-07-21	382.00	385.20	359.20	380.00	315.04	7,690
2022-07-20	384.80	395.00	378.20	382.40	317.03	2,880
2022-07-19	388.40	391.60	375.00	383.80	318.19	2,780
2022-07-18	385.80	397.60	385.40	387.60	321.34	3,100
2022-07-15	381.00	395.60	373.80	384.40	318.69	5,640
2022-07-14	399.20	399.20	375.00	380.40	315.37	8,990
2022-07-13	405.60	405.60	399.00	400.60	332.12	3,280
2022-07-12	406.00	412.60	400.00	405.80	336.43	3,060
2022-07-11	413.60	423.00	406.80	407.80	338.09	3,440
2022-07-08	415.40	419.20	414.00	415.60	344.55	730
2022-07-07	416.00	418.00	412.60	417.20	345.88	630
2022-07-06	414.00	425.00	411.60	412.20	341.74	3,210
2022-07-05	412.40	418.40	412.00	414.80	343.89	1,390
2022-07-04	412.20	420.00	412.20	414.00	343.23	2,680
2022-07-01	414.00	419.20	410.00	413.80	343.06	2,240
2022-06-30	428.80	431.40	410.00	415.00	344.06	5,750
2022-06-29	426.00	433.60	422.00	424.60	352.02	2,870
2022-06-28	432.80	432.80	420.00	421.20	349.20	3,270
2022-06-27	432.00	432.80	420.20	427.80	354.67	2,690
2022-06-24	430.40	435.40	430.00	431.20	357.49	1,260
2022-06-23	430.00	439.80	430.00	435.00	360.64	990
2022-06-22	435.00	439.40	430.00	430.40	356.82	1,870
2022-06-21	439.80	439.80	435.00	437.00	362.30	1,680
2022-06-20	439.00	443.40	426.20	438.80	363.79	5,810
2022-06-17	433.00	443.60	423.20	435.00	360.64	5,590
2022-06-16	424.60	434.80	420.20	433.00	358.98	3,190
2022-06-15	430.00	430.00	409.00	420.60	348.70	2,350
2022-06-14	424.00	433.60	422.80	426.40	353.51	4,120
2022-06-10	431.00	431.00	420.00	423.80	351.35	1,830
2022-06-09	430.80	431.60	420.80	423.60	351.19	2,650
2022-06-08	439.80	439.80	417.00	429.00	355.66	5,960
2022-06-07	471.80	472.00	430.00	436.40	361.80	4,270
2022-06-06	424.20	454.00	424.20	436.40	361.80	5,470
2022-06-03	448.80	449.00	424.00	425.20	352.51	2,960
2022-06-02	429.80	448.80	419.20	435.40	360.97	6,260
2022-06-01	424.60	442.40	420.00	426.80	353.84	3,960
2022-05-31	423.80	435.00	423.80	426.80	353.84	2,590
2022-05-30	429.60	435.00	419.00	423.80	351.35	3,060
2022-05-27	430.40	436.60	427.00	430.00	356.49	6,140
2022-05-26	429.40	440.00	426.00	435.00	360.64	4,120
2022-05-25	439.20	450.00	429.00	429.20	355.83	3,590
2022-05-24	447.80	447.80	425.40	436.00	361.47	5,440
2022-05-23	460.00	475.60	441.00	441.60	366.11	7,850
2022-05-20	450.00	468.00	445.00	450.40	358.98	7,010
2022-05-19	474.60	480.00	460.00	460.00	366.63	9,510
2022-05-18	480.00	487.00	465.00	473.60	377.47	17,260
2022-05-17	474.80	479.00	470.00	479.00	381.77	5,640
2022-05-16	479.00	479.00	465.40	470.00	374.60	7,540
2022-05-13	459.00	485.80	458.00	462.00	368.22	6,080
2022-05-12	471.00	479.00	460.00	460.00	366.63	9,830
2022-05-11	456.00	479.20	454.00	467.20	372.37	7,270
2022-05-06	449.00	455.00	444.20	452.80	360.89	6,310
2022-05-05	441.00	449.00	441.00	447.80	356.91	2,440
2022-05-04	448.80	448.80	439.40	445.80	355.31	3,220
2022-04-29	446.40	447.40	430.60	439.20	350.05	4,420
2022-04-28	448.80	453.00	439.80	440.60	351.17	7,800
2022-04-27	444.80	447.60	434.00	445.00	354.68	3,930

← NewerPage 19 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.