Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 446.50 | 449.50 | 442.00 | 447.50 | 447.50 | 1,750 |
| 2026-02-03 | 449.50 | 449.50 | 444.50 | 448.00 | 448.00 | 800 |
| 2026-02-02 | 441.00 | 449.50 | 440.00 | 447.50 | 447.50 | 3,590 |
| 2026-01-30 | 445.50 | 447.00 | 442.00 | 444.00 | 444.00 | 1,410 |
| 2026-01-29 | 444.50 | 449.50 | 440.50 | 444.50 | 444.50 | 4,680 |
| 2026-01-28 | 447.50 | 450.00 | 444.00 | 447.50 | 447.50 | 2,470 |
| 2026-01-27 | 444.50 | 450.50 | 444.50 | 447.00 | 447.00 | 1,920 |
| 2026-01-26 | 449.50 | 451.00 | 443.50 | 446.50 | 446.50 | 3,270 |
| 2026-01-23 | 449.50 | 452.00 | 448.50 | 451.00 | 451.00 | 690 |
| 2026-01-22 | 460.50 | 460.50 | 448.50 | 449.00 | 449.00 | 1,460 |
| 2026-01-21 | 450.50 | 455.50 | 448.50 | 453.00 | 453.00 | 1,970 |
| 2026-01-20 | 452.00 | 456.00 | 448.50 | 452.00 | 452.00 | 650 |
| 2026-01-19 | 453.00 | 456.00 | 448.00 | 454.50 | 454.50 | 2,980 |
| 2026-01-16 | 452.50 | 456.50 | 452.50 | 456.00 | 456.00 | 2,350 |
| 2026-01-15 | 455.00 | 456.00 | 448.50 | 452.50 | 452.50 | 4,550 |
| 2026-01-14 | 445.50 | 456.00 | 445.50 | 450.50 | 450.50 | 4,310 |
| 2026-01-13 | 445.50 | 457.00 | 445.00 | 449.00 | 449.00 | 3,400 |
| 2026-01-12 | 442.50 | 459.50 | 442.50 | 447.50 | 447.50 | 2,970 |
| 2026-01-09 | 440.50 | 459.50 | 440.00 | 453.00 | 453.00 | 14,640 |
| 2026-01-08 | 438.50 | 442.50 | 438.50 | 440.50 | 440.50 | 340 |
| 2026-01-06 | 437.50 | 444.50 | 437.50 | 441.00 | 441.00 | 740 |
| 2026-01-05 | 435.50 | 445.00 | 435.50 | 442.00 | 442.00 | 1,310 |
| 2025-12-30 | 437.00 | 449.00 | 433.00 | 442.00 | 442.00 | 3,380 |
| 2025-12-29 | 450.50 | 457.00 | 431.50 | 446.00 | 446.00 | 12,410 |
| 2025-12-26 | 447.00 | 455.50 | 443.50 | 452.00 | 452.00 | 4,260 |
| 2025-12-25 | 461.50 | 467.00 | 440.50 | 450.00 | 450.00 | 7,120 |
| 2025-12-24 | 446.00 | 477.00 | 445.50 | 460.50 | 460.50 | 24,630 |
| 2025-12-23 | 449.50 | 453.00 | 445.00 | 447.00 | 447.00 | 2,290 |
| 2025-12-22 | 452.50 | 461.50 | 447.50 | 449.50 | 449.50 | 2,140 |
| 2025-12-19 | 456.00 | 464.00 | 453.00 | 457.00 | 457.00 | 1,470 |
| 2025-12-18 | 455.00 | 461.50 | 451.50 | 456.00 | 456.00 | 1,060 |
| 2025-12-17 | 460.00 | 460.00 | 451.50 | 459.50 | 459.50 | 570 |
| 2025-12-16 | 470.00 | 470.00 | 455.50 | 460.50 | 460.50 | 1,850 |
| 2025-12-15 | 460.50 | 464.00 | 457.00 | 461.00 | 461.00 | 3,030 |
| 2025-12-12 | 444.00 | 494.50 | 444.00 | 455.50 | 455.50 | 18,060 |
| 2025-12-11 | 443.00 | 453.50 | 443.00 | 448.50 | 448.50 | 3,800 |
| 2025-12-10 | 444.50 | 447.00 | 440.00 | 446.50 | 446.50 | 1,790 |
| 2025-12-09 | 444.00 | 447.50 | 439.50 | 442.00 | 442.00 | 1,650 |
| 2025-12-08 | 445.50 | 449.50 | 444.00 | 445.00 | 445.00 | 1,690 |
| 2025-12-05 | 442.00 | 449.50 | 438.00 | 446.50 | 446.50 | 1,960 |
| 2025-12-04 | 452.00 | 452.00 | 438.00 | 442.50 | 442.50 | 2,180 |
| 2025-12-03 | 441.00 | 444.50 | 438.00 | 442.50 | 442.50 | 1,600 |
| 2025-12-02 | 439.50 | 444.50 | 431.50 | 440.00 | 440.00 | 4,170 |
| 2025-12-01 | 433.00 | 443.00 | 433.00 | 437.50 | 437.50 | 2,050 |
| 2025-11-28 | 436.50 | 440.00 | 430.50 | 435.50 | 435.50 | 1,090 |
| 2025-11-27 | 443.00 | 443.00 | 429.50 | 432.50 | 432.50 | 790 |
| 2025-11-26 | 440.50 | 443.50 | 435.50 | 437.00 | 437.00 | 1,510 |
| 2025-11-25 | 430.50 | 442.00 | 429.50 | 440.00 | 440.00 | 1,540 |
| 2025-11-24 | 434.50 | 437.00 | 431.50 | 433.00 | 433.00 | 990 |
| 2025-11-21 | 438.50 | 438.50 | 433.00 | 435.00 | 435.00 | 1,610 |
| 2025-11-20 | 434.50 | 439.00 | 431.00 | 433.00 | 433.00 | 1,660 |
| 2025-11-19 | 433.50 | 439.50 | 431.50 | 434.00 | 434.00 | 3,890 |
| 2025-11-18 | 427.00 | 438.00 | 427.00 | 432.00 | 432.00 | 960 |
| 2025-11-17 | 431.00 | 431.00 | 425.50 | 428.50 | 428.50 | 1,810 |
| 2025-11-14 | 435.50 | 438.50 | 430.50 | 432.50 | 432.50 | 580 |
| 2025-11-13 | 430.50 | 436.50 | 430.50 | 433.50 | 433.50 | 1,140 |
| 2025-11-12 | 432.50 | 436.00 | 427.50 | 433.00 | 433.00 | 2,190 |
| 2025-11-11 | 430.00 | 437.50 | 430.00 | 432.50 | 432.50 | 1,100 |
| 2025-11-10 | 438.50 | 440.00 | 430.50 | 433.50 | 433.50 | 2,870 |
| 2025-11-07 | 430.00 | 441.00 | 428.00 | 435.50 | 435.50 | 2,110 |
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.