Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	372.40	374.80	365.00	370.60	295.38	2,090
2022-01-27	366.60	371.00	356.80	365.80	291.55	1,620
2022-01-26	357.20	359.00	350.00	358.80	285.97	1,420
2022-01-25	351.80	369.20	350.00	351.00	279.76	2,520
2022-01-24	357.40	384.80	340.60	349.60	278.64	6,960
2022-01-21	373.20	385.00	357.40	378.80	301.91	3,430
2022-01-20	377.00	393.40	364.00	374.40	298.41	4,140
2022-01-19	355.20	372.40	354.00	365.20	291.07	3,290
2022-01-18	376.80	378.40	354.00	356.40	284.06	6,840
2022-01-17	385.20	390.60	364.40	373.20	297.45	5,940
2022-01-14	393.60	395.80	375.00	386.40	307.97	3,400
2022-01-13	396.20	398.60	386.80	386.80	308.29	1,560
2022-01-12	392.60	398.00	384.00	396.00	315.62	2,940
2022-01-11	387.60	400.00	386.20	386.20	307.81	1,830
2022-01-10	401.80	402.00	381.00	381.00	303.67	4,920
2022-01-07	391.40	391.40	391.40	391.40	311.95	0
2022-01-06	391.20	394.80	385.00	391.40	311.95	1,970
2022-01-05	402.60	402.60	391.00	392.40	312.75	3,000
2022-01-04	405.00	405.00	393.80	397.60	316.90	2,460
2022-01-03	399.20	405.00	380.00	396.80	316.26	2,290
2021-12-30	398.80	399.20	384.20	395.40	315.14	1,970
2021-12-29	382.40	397.60	379.60	390.40	311.16	3,440
2021-12-28	385.00	391.20	367.00	385.80	307.49	9,420
2021-12-27	378.00	384.20	375.00	375.00	298.88	2,780
2021-12-24	367.80	380.60	362.40	374.00	298.09	5,090
2021-12-23	387.20	387.20	367.80	378.00	301.27	2,150
2021-12-22	369.00	377.00	362.00	374.80	298.72	3,010
2021-12-21	377.00	388.60	364.20	372.00	288.52	3,010
2021-12-20	370.80	388.80	363.20	378.20	293.33	7,270
2021-12-17	382.00	399.00	375.00	389.00	301.71	12,820
2021-12-16	374.20	378.80	361.40	375.00	290.85	3,240
2021-12-15	389.80	389.80	362.80	366.60	284.33	1,140
2021-12-14	375.40	375.40	353.60	371.20	287.90	4,990
2021-12-13	378.40	384.00	375.00	375.20	291.00	3,110
2021-12-10	384.80	410.40	375.00	375.40	291.16	12,550
2021-12-09	378.60	389.00	376.00	377.80	293.02	1,660
2021-12-08	380.00	389.80	380.00	382.20	296.43	1,110
2021-12-07	377.00	390.00	370.20	380.20	294.88	2,530
2021-12-06	389.80	390.00	370.40	377.00	292.40	1,490
2021-12-03	376.40	390.40	367.00	378.60	293.64	8,770
2021-12-02	388.00	388.00	379.60	380.80	295.35	2,920
2021-12-01	389.60	397.60	388.00	389.00	301.71	2,240
2021-11-30	389.00	401.80	380.80	384.00	297.83	2,530
2021-11-29	392.00	403.40	380.00	393.00	304.81	3,620
2021-11-26	394.00	411.40	376.20	396.80	307.76	17,050
2021-11-25	381.80	394.00	381.80	391.80	303.88	4,300
2021-11-24	393.60	396.00	370.20	377.40	292.71	4,240
2021-11-23	362.00	394.80	352.00	381.40	295.81	7,670
2021-11-22	390.80	390.80	354.60	367.00	284.64	7,820
2021-11-19	388.80	394.40	381.20	381.20	295.66	2,600
2021-11-18	401.60	401.80	384.00	384.20	297.98	3,850
2021-11-17	402.40	404.00	391.20	392.00	304.03	2,330
2021-11-16	411.40	425.00	387.80	399.80	310.08	43,840
2021-11-15	401.00	412.00	390.20	407.00	315.67	4,840
2021-11-12	391.80	403.20	390.00	401.00	311.01	3,810
2021-11-11	395.40	405.40	386.00	390.20	302.64	7,640
2021-11-10	399.40	404.40	394.80	400.00	310.24	2,610
2021-11-09	410.60	410.60	396.60	397.20	308.07	4,330
2021-11-08	409.80	409.80	392.60	403.60	313.03	3,880
2021-11-05	404.20	411.00	393.60	396.00	307.14	3,970

← NewerPage 21 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.