Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 431.00 | 432.50 | 428.50 | 430.00 | 430.00 | 830 |
| 2025-11-05 | 432.00 | 434.50 | 422.50 | 430.50 | 430.50 | 880 |
| 2025-11-03 | 426.50 | 436.50 | 425.50 | 431.00 | 431.00 | 1,720 |
| 2025-11-01 | 424.50 | 433.00 | 424.50 | 432.00 | 432.00 | 880 |
| 2025-10-31 | 445.00 | 445.00 | 425.00 | 427.00 | 427.00 | 3,090 |
| 2025-10-30 | 431.00 | 439.00 | 428.50 | 433.50 | 433.50 | 1,260 |
| 2025-10-29 | 436.00 | 437.50 | 428.50 | 431.50 | 431.50 | 1,160 |
| 2025-10-28 | 429.50 | 441.00 | 429.50 | 434.00 | 434.00 | 2,650 |
| 2025-10-27 | 437.00 | 439.50 | 428.00 | 430.50 | 430.50 | 1,370 |
| 2025-10-24 | 443.50 | 444.00 | 437.50 | 439.50 | 439.50 | 1,150 |
| 2025-10-23 | 443.50 | 443.50 | 437.50 | 441.50 | 441.50 | 450 |
| 2025-10-22 | 443.00 | 447.00 | 438.00 | 443.00 | 443.00 | 780 |
| 2025-10-21 | 442.50 | 444.50 | 438.00 | 440.00 | 440.00 | 1,030 |
| 2025-10-20 | 454.00 | 459.50 | 437.50 | 448.50 | 448.50 | 3,710 |
| 2025-10-17 | 448.00 | 454.00 | 448.00 | 449.00 | 449.00 | 1,370 |
| 2025-10-16 | 445.50 | 449.00 | 435.00 | 439.00 | 439.00 | 4,860 |
| 2025-10-15 | 443.00 | 446.00 | 435.50 | 441.00 | 441.00 | 1,810 |
| 2025-10-14 | 443.00 | 447.00 | 434.50 | 440.00 | 440.00 | 2,830 |
| 2025-10-13 | 446.50 | 449.50 | 440.50 | 444.50 | 444.50 | 3,100 |
| 2025-10-10 | 453.00 | 456.50 | 445.50 | 448.50 | 448.50 | 1,270 |
| 2025-10-09 | 455.00 | 458.00 | 449.00 | 452.50 | 452.50 | 2,450 |
| 2025-10-08 | 449.00 | 463.50 | 448.50 | 455.50 | 455.50 | 3,540 |
| 2025-10-07 | 446.50 | 453.50 | 444.50 | 451.00 | 451.00 | 2,360 |
| 2025-10-06 | 444.00 | 448.00 | 435.50 | 444.50 | 444.50 | 5,880 |
| 2025-10-03 | 446.00 | 454.00 | 444.00 | 449.00 | 449.00 | 3,450 |
| 2025-10-02 | 453.00 | 453.00 | 445.00 | 447.50 | 447.50 | 2,670 |
| 2025-10-01 | 459.50 | 462.00 | 453.00 | 454.50 | 454.50 | 1,460 |
| 2025-09-30 | 453.50 | 459.00 | 450.00 | 457.00 | 457.00 | 1,700 |
| 2025-09-29 | 467.50 | 470.00 | 450.00 | 461.00 | 461.00 | 1,540 |
| 2025-09-26 | 471.00 | 471.50 | 461.50 | 467.50 | 467.50 | 940 |
| 2025-09-25 | 468.50 | 479.50 | 467.00 | 472.00 | 472.00 | 2,060 |
| 2025-09-24 | 471.00 | 471.00 | 459.50 | 466.50 | 466.50 | 1,280 |
| 2025-09-23 | 460.00 | 479.50 | 447.50 | 471.00 | 471.00 | 2,940 |
| 2025-09-22 | 496.50 | 496.50 | 460.00 | 474.00 | 474.00 | 11,960 |
| 2025-09-19 | 493.00 | 499.50 | 486.50 | 491.50 | 491.50 | 2,730 |
| 2025-09-18 | 490.00 | 493.00 | 485.50 | 493.00 | 493.00 | 1,210 |
| 2025-09-17 | 490.50 | 492.00 | 482.50 | 486.00 | 486.00 | 1,230 |
| 2025-09-16 | 496.50 | 499.50 | 482.00 | 487.00 | 487.00 | 5,370 |
| 2025-09-15 | 499.50 | 502.50 | 491.00 | 493.00 | 493.00 | 2,850 |
| 2025-09-12 | 507.50 | 507.50 | 495.50 | 497.00 | 497.00 | 6,600 |
| 2025-09-11 | 502.00 | 506.00 | 498.50 | 504.00 | 504.00 | 4,390 |
| 2025-09-10 | 503.00 | 503.00 | 497.00 | 500.00 | 500.00 | 1,710 |
| 2025-09-09 | 497.50 | 499.50 | 492.00 | 497.50 | 497.50 | 1,200 |
| 2025-09-08 | 495.00 | 503.00 | 492.00 | 497.50 | 497.50 | 3,480 |
| 2025-09-05 | 490.50 | 496.50 | 490.00 | 495.00 | 495.00 | 710 |
| 2025-09-04 | 496.50 | 497.00 | 484.50 | 492.00 | 492.00 | 1,590 |
| 2025-09-03 | 497.50 | 498.00 | 492.00 | 493.00 | 493.00 | 880 |
| 2025-09-02 | 504.00 | 505.00 | 492.00 | 493.50 | 493.50 | 3,080 |
| 2025-09-01 | 498.50 | 499.00 | 488.00 | 495.00 | 495.00 | 4,430 |
| 2025-08-29 | 506.00 | 506.00 | 488.50 | 492.50 | 492.50 | 2,610 |
| 2025-08-28 | 510.50 | 510.50 | 490.50 | 500.00 | 500.00 | 3,540 |
| 2025-08-27 | 510.00 | 514.50 | 503.50 | 510.00 | 510.00 | 2,010 |
| 2025-08-26 | 515.50 | 516.00 | 509.00 | 510.50 | 510.50 | 1,230 |
| 2025-08-25 | 508.00 | 516.50 | 500.00 | 506.00 | 506.00 | 9,970 |
| 2025-08-22 | 505.50 | 519.00 | 504.00 | 508.00 | 508.00 | 2,420 |
| 2025-08-21 | 514.50 | 514.50 | 507.00 | 510.00 | 510.00 | 1,560 |
| 2025-08-20 | 511.00 | 517.50 | 506.00 | 512.50 | 512.50 | 4,910 |
| 2025-08-19 | 520.00 | 520.00 | 505.50 | 510.00 | 510.00 | 5,800 |
| 2025-08-18 | 486.00 | 541.50 | 486.00 | 506.00 | 506.00 | 19,900 |
| 2025-08-15 | 504.50 | 508.50 | 486.00 | 502.00 | 502.00 | 2,590 |
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.