Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 348.50 | 355.50 | 339.00 | 354.00 | 354.00 | 10,170 |
| 2026-07-24 | 352.00 | 360.50 | 333.00 | 343.00 | 343.00 | 21,050 |
| 2026-07-23 | 278.50 | 341.50 | 272.50 | 331.50 | 331.50 | 36,380 |
| 2026-07-22 | 274.00 | 291.00 | 270.50 | 280.00 | 280.00 | 2,800 |
| 2026-07-21 | 269.00 | 275.00 | 264.50 | 273.00 | 273.00 | 3,110 |
| 2026-07-20 | 252.50 | 276.00 | 248.00 | 271.00 | 271.00 | 12,580 |
| 2026-07-17 | 253.00 | 256.50 | 250.00 | 251.50 | 251.50 | 2,670 |
| 2026-07-16 | 271.00 | 271.00 | 251.50 | 256.00 | 256.00 | 5,170 |
| 2026-07-15 | 283.50 | 283.50 | 271.00 | 272.50 | 272.50 | 1,640 |
| 2026-07-14 | 277.00 | 307.50 | 274.50 | 280.00 | 280.00 | 3,290 |
| 2026-07-13 | 283.00 | 290.50 | 272.00 | 277.50 | 277.50 | 4,330 |
| 2026-07-10 | 274.50 | 299.00 | 274.50 | 284.00 | 284.00 | 4,780 |
| 2026-07-09 | 278.00 | 279.00 | 272.00 | 276.00 | 276.00 | 2,720 |
| 2026-07-08 | 268.50 | 300.50 | 266.00 | 282.00 | 282.00 | 4,740 |
| 2026-07-07 | 271.50 | 271.50 | 260.00 | 265.00 | 265.00 | 3,470 |
| 2026-07-06 | 285.50 | 285.50 | 270.50 | 275.50 | 275.50 | 2,150 |
| 2026-07-03 | 288.50 | 289.50 | 277.50 | 281.00 | 281.00 | 1,550 |
| 2026-07-02 | 298.50 | 301.00 | 285.50 | 285.50 | 285.50 | 830 |
| 2026-07-01 | 298.50 | 302.00 | 296.00 | 298.00 | 298.00 | 1,290 |
| 2026-06-30 | 287.50 | 302.00 | 287.50 | 295.50 | 295.50 | 1,790 |
| 2026-06-29 | 283.50 | 290.00 | 279.00 | 288.50 | 288.50 | 2,100 |
| 2026-06-26 | 302.50 | 304.00 | 275.00 | 280.50 | 280.50 | 7,870 |
| 2026-06-25 | 320.50 | 320.50 | 292.00 | 305.00 | 305.00 | 6,090 |
| 2026-06-24 | 324.00 | 328.50 | 315.00 | 317.50 | 317.50 | 1,220 |
| 2026-06-23 | 325.50 | 329.00 | 308.00 | 324.00 | 324.00 | 3,350 |
| 2026-06-22 | 349.50 | 349.50 | 325.00 | 330.50 | 330.50 | 5,040 |
| 2026-06-19 | 351.00 | 354.50 | 348.00 | 349.50 | 349.50 | 1,700 |
| 2026-06-18 | 362.00 | 367.00 | 350.00 | 354.00 | 354.00 | 3,260 |
| 2026-06-17 | 361.50 | 372.50 | 361.00 | 361.50 | 361.50 | 1,250 |
| 2026-06-16 | 375.00 | 376.00 | 360.50 | 365.50 | 365.50 | 1,900 |
| 2026-06-15 | 373.00 | 375.00 | 367.00 | 372.00 | 372.00 | 2,380 |
| 2026-06-11 | 363.00 | 379.00 | 362.50 | 367.50 | 367.50 | 1,540 |
| 2026-06-10 | 361.50 | 364.50 | 359.00 | 364.50 | 364.50 | 1,340 |
| 2026-06-09 | 363.00 | 368.50 | 361.50 | 362.00 | 362.00 | 1,140 |
| 2026-06-08 | 376.00 | 377.00 | 363.00 | 370.00 | 370.00 | 2,940 |
| 2026-06-05 | 375.50 | 380.00 | 375.50 | 377.50 | 377.50 | 400 |
| 2026-06-04 | 378.50 | 380.00 | 376.00 | 378.00 | 378.00 | 520 |
| 2026-06-03 | 382.00 | 384.00 | 377.00 | 378.00 | 378.00 | 1,270 |
| 2026-06-02 | 376.00 | 383.50 | 376.00 | 382.00 | 382.00 | 1,280 |
| 2026-06-01 | 382.00 | 382.00 | 376.00 | 377.50 | 377.50 | 1,090 |
| 2026-05-29 | 377.00 | 382.50 | 375.00 | 377.50 | 377.50 | 1,760 |
| 2026-05-28 | 381.50 | 388.50 | 375.50 | 387.50 | 387.50 | 4,350 |
| 2026-05-27 | 376.00 | 387.50 | 376.00 | 386.00 | 386.00 | 2,970 |
| 2026-05-26 | 384.00 | 391.50 | 380.50 | 383.50 | 383.50 | 3,250 |
| 2026-05-25 | 394.00 | 395.00 | 380.00 | 386.00 | 386.00 | 8,040 |
| 2026-05-22 | 399.00 | 401.00 | 391.00 | 393.00 | 393.00 | 2,930 |
| 2026-05-21 | 400.50 | 403.50 | 394.00 | 399.50 | 399.50 | 2,430 |
| 2026-05-20 | 401.50 | 406.50 | 394.50 | 395.00 | 395.00 | 1,880 |
| 2026-05-19 | 406.50 | 410.00 | 402.00 | 402.50 | 402.50 | 1,790 |
| 2026-05-18 | 418.00 | 419.50 | 406.00 | 406.50 | 406.50 | 3,410 |
| 2026-05-15 | 412.50 | 418.00 | 412.50 | 414.50 | 414.50 | 370 |
| 2026-05-14 | 410.50 | 419.00 | 409.00 | 414.50 | 414.50 | 4,160 |
| 2026-05-13 | 415.00 | 420.00 | 415.00 | 416.50 | 416.50 | 840 |
| 2026-05-12 | 412.50 | 420.00 | 411.50 | 419.00 | 419.00 | 1,330 |
| 2026-05-11 | 406.50 | 417.50 | 402.50 | 416.00 | 416.00 | 3,320 |
| 2026-05-08 | 406.50 | 411.50 | 406.50 | 408.00 | 408.00 | 1,570 |
| 2026-05-07 | 411.50 | 414.50 | 404.50 | 410.00 | 410.00 | 1,600 |
| 2026-05-06 | 410.50 | 417.00 | 410.50 | 413.50 | 413.50 | 740 |
| 2026-05-05 | 409.50 | 416.00 | 407.00 | 413.50 | 413.50 | 8,560 |
| 2026-05-04 | 398.50 | 420.00 | 394.50 | 409.50 | 409.50 | 10,060 |
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.