Public Joint Stock Company KuibyshevAzot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	388.00	397.50	388.00	394.50	394.50	1,000
2026-04-29	401.50	406.50	385.00	388.00	388.00	10,570
2026-04-28	417.50	419.50	396.00	405.00	405.00	8,200
2026-04-27	432.00	433.50	413.50	418.50	418.50	7,310
2026-04-24	434.00	438.00	430.00	430.00	430.00	1,920
2026-04-23	435.50	440.00	433.00	435.50	435.50	4,110
2026-04-22	436.00	440.00	435.50	438.00	438.00	1,440
2026-04-21	435.00	440.00	435.00	438.00	438.00	5,570
2026-04-20	434.00	440.00	433.50	438.50	438.50	2,950
2026-04-17	435.00	441.50	433.50	436.00	436.00	1,340
2026-04-16	441.50	442.50	435.50	437.00	437.00	1,320
2026-04-15	433.00	439.00	431.50	438.00	438.00	1,490
2026-04-14	432.00	437.00	430.50	433.00	433.00	1,100
2026-04-13	427.50	443.50	420.00	433.00	433.00	5,870
2026-04-10	436.00	436.00	427.50	430.00	430.00	1,780
2026-04-09	443.00	444.50	429.50	432.00	432.00	4,880
2026-04-08	442.00	447.00	440.50	443.50	443.50	3,530
2026-04-07	450.00	450.50	445.00	447.50	447.50	2,240
2026-04-06	440.50	451.00	438.50	446.50	446.50	6,120
2026-04-03	443.50	449.50	440.00	442.50	442.50	3,560
2026-04-02	438.50	447.00	438.50	442.00	442.00	4,770
2026-04-01	443.50	443.50	438.00	440.00	440.00	2,050
2026-03-31	445.50	446.00	438.00	443.50	443.50	4,330
2026-03-30	457.00	459.50	440.50	446.00	446.00	9,630
2026-03-27	457.50	459.00	445.00	447.50	447.50	14,530
2026-03-26	454.50	457.50	451.50	457.00	457.00	4,010
2026-03-25	451.00	458.00	447.00	450.00	450.00	2,130
2026-03-24	453.50	459.50	446.00	451.50	451.50	5,760
2026-03-23	465.50	467.50	442.50	454.50	454.50	12,780
2026-03-20	472.00	477.50	461.50	465.00	465.00	10,560
2026-03-19	466.00	480.00	463.50	472.50	472.50	17,700
2026-03-18	469.50	472.50	446.50	459.50	459.50	23,790
2026-03-17	444.50	479.50	442.00	457.00	457.00	31,950
2026-03-16	438.00	445.50	430.00	442.00	442.00	32,240
2026-03-13	433.00	441.50	431.50	435.50	435.50	13,460
2026-03-12	439.00	445.00	427.50	435.50	435.50	14,200
2026-03-11	462.50	462.50	423.00	440.00	440.00	87,110
2026-03-10	469.00	483.00	461.50	467.50	467.50	11,840
2026-03-09	470.00	499.00	458.00	481.00	481.00	25,820
2026-03-06	447.50	479.50	447.50	456.50	456.50	12,800
2026-03-05	437.00	460.00	437.00	450.00	450.00	6,870
2026-03-04	434.50	440.00	434.50	438.00	438.00	2,290
2026-03-03	434.50	440.00	433.00	436.50	436.50	2,750
2026-03-02	437.00	443.50	433.00	437.50	437.50	4,160
2026-02-27	433.50	445.50	433.50	437.00	437.00	4,460
2026-02-26	434.50	446.00	433.00	434.50	434.50	5,180
2026-02-25	430.50	446.50	429.50	440.50	440.50	6,770
2026-02-24	430.00	443.50	426.50	433.00	433.00	16,640
2026-02-20	431.50	436.00	426.00	431.50	431.50	3,010
2026-02-19	439.50	445.00	426.00	436.50	436.50	3,820
2026-02-18	436.00	441.50	436.00	437.00	437.00	1,110
2026-02-17	438.50	442.50	435.00	436.00	436.00	1,680
2026-02-16	448.00	448.00	436.00	440.50	440.50	2,150
2026-02-13	438.50	443.50	438.00	441.50	441.50	1,470
2026-02-12	439.00	442.00	437.00	441.00	441.00	2,760
2026-02-11	439.50	445.50	439.50	441.00	441.00	700
2026-02-10	440.50	447.00	439.50	441.00	441.00	1,930
2026-02-09	443.00	459.00	440.00	441.50	441.50	10,940
2026-02-06	442.50	446.50	441.50	443.00	443.00	620
2026-02-05	441.50	447.50	441.50	444.50	444.50	970

← NewerPage 3 of 22 · 1,270 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.