Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	436.00	449.00	434.00	440.00	350.69	4,760
2022-04-25	467.00	467.00	432.40	436.00	347.50	9,340
2022-04-22	457.00	475.00	456.00	461.60	367.91	6,320
2022-04-21	478.40	478.40	455.00	461.20	367.59	4,300
2022-04-20	499.00	499.20	462.00	463.40	369.34	8,610
2022-04-19	493.20	499.80	460.00	474.00	377.79	9,680
2022-04-18	462.40	499.00	447.00	490.40	390.86	32,290
2022-04-15	455.20	461.40	443.80	443.80	353.72	5,510
2022-04-14	473.80	477.00	456.00	456.00	363.44	4,210
2022-04-13	460.80	479.80	458.60	471.00	375.40	9,110
2022-04-12	470.20	474.40	446.60	455.00	362.65	7,020
2022-04-11	485.00	485.80	460.00	473.00	376.99	7,670
2022-04-08	500.00	500.00	458.40	479.00	381.77	10,420
2022-04-07	495.00	505.00	481.00	485.40	386.88	11,080
2022-04-06	460.00	505.00	454.00	481.00	383.37	21,230
2022-04-05	500.00	505.00	451.40	460.00	366.63	20,720
2022-04-04	503.00	507.00	485.00	492.60	392.61	16,010
2022-04-01	563.20	565.00	480.80	482.20	384.32	29,920
2022-03-31	510.00	550.00	500.00	512.00	408.08	40,610
2022-03-30	644.60	650.00	451.00	480.80	383.21	57,980
2022-03-29	469.60	597.00	469.00	586.00	467.06	78,780
2022-03-28	336.20	427.00	336.20	427.00	340.33	46,870
2022-03-25	305.60	305.60	305.60	305.60	243.57	0
2022-03-24	305.60	305.60	305.60	305.60	243.57	0
2022-03-23	305.60	305.60	305.60	305.60	243.57	0
2022-03-22	305.60	305.60	305.60	305.60	243.57	0
2022-03-21	305.60	305.60	305.60	305.60	243.57	0
2022-03-18	305.60	305.60	305.60	305.60	243.57	0
2022-03-17	305.60	305.60	305.60	305.60	243.57	0
2022-03-16	305.60	305.60	305.60	305.60	243.57	0
2022-03-15	305.60	305.60	305.60	305.60	243.57	0
2022-03-14	305.60	305.60	305.60	305.60	243.57	0
2022-03-11	305.60	305.60	305.60	305.60	243.57	0
2022-03-10	305.60	305.60	305.60	305.60	243.57	0
2022-03-09	305.60	305.60	305.60	305.60	243.57	0
2022-03-04	305.60	305.60	305.60	305.60	243.57	0
2022-03-03	305.60	305.60	305.60	305.60	243.57	0
2022-03-02	305.60	305.60	305.60	305.60	243.57	0
2022-03-01	305.60	305.60	305.60	305.60	243.57	0
2022-02-28	305.60	305.60	305.60	305.60	243.57	0
2022-02-25	273.40	314.80	250.00	305.60	243.57	10,360
2022-02-24	330.20	331.40	212.80	254.20	202.60	13,940
2022-02-23	354.80	354.80	354.80	354.80	282.78	0
2022-02-22	348.00	357.00	290.00	354.80	282.78	5,560
2022-02-21	371.60	373.00	330.80	348.00	277.36	8,740
2022-02-18	378.00	381.20	369.00	370.60	295.38	2,070
2022-02-17	382.00	382.20	375.80	378.60	301.75	2,020
2022-02-16	389.00	404.00	384.80	387.80	309.09	1,120
2022-02-15	386.80	390.00	379.40	383.00	305.26	1,880
2022-02-14	380.00	390.80	374.20	382.20	304.62	3,170
2022-02-11	380.00	396.60	380.00	389.80	310.68	4,280
2022-02-10	389.40	390.80	372.40	385.60	307.33	4,480
2022-02-09	380.80	388.00	380.80	387.80	309.09	3,550
2022-02-08	382.40	383.80	373.20	381.00	303.67	2,090
2022-02-07	389.20	389.20	366.00	375.60	299.36	3,240
2022-02-04	371.80	380.20	371.00	377.80	301.12	800
2022-02-03	384.40	389.40	368.40	368.80	293.94	2,170
2022-02-02	376.00	397.00	367.80	384.20	306.22	7,080
2022-02-01	374.80	375.40	366.80	368.20	293.46	1,930
2022-01-31	369.40	378.40	365.60	372.20	296.65	2,200

← NewerPage 20 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.