Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 509.50 | 514.50 | 492.00 | 501.00 | 501.00 | 3,080 |
| 2025-08-13 | 516.50 | 550.00 | 503.00 | 505.50 | 505.50 | 17,610 |
| 2025-08-12 | 510.00 | 516.50 | 498.00 | 509.50 | 509.50 | 3,580 |
| 2025-08-11 | 491.50 | 548.00 | 490.50 | 502.00 | 502.00 | 20,540 |
| 2025-08-08 | 486.00 | 498.00 | 480.00 | 488.00 | 488.00 | 3,310 |
| 2025-08-07 | 483.00 | 494.50 | 483.00 | 489.00 | 489.00 | 1,450 |
| 2025-08-06 | 478.00 | 489.00 | 476.50 | 480.00 | 480.00 | 3,060 |
| 2025-08-05 | 478.50 | 479.00 | 475.00 | 476.50 | 476.50 | 1,220 |
| 2025-08-04 | 474.50 | 479.00 | 468.50 | 476.00 | 476.00 | 1,450 |
| 2025-08-01 | 474.50 | 474.50 | 468.00 | 469.50 | 469.50 | 1,000 |
| 2025-07-31 | 470.00 | 473.00 | 464.50 | 468.50 | 468.50 | 1,780 |
| 2025-07-30 | 505.00 | 505.00 | 470.50 | 474.00 | 474.00 | 2,580 |
| 2025-07-29 | 465.50 | 476.00 | 460.50 | 474.50 | 474.50 | 2,430 |
| 2025-07-28 | 467.50 | 478.00 | 460.00 | 465.00 | 465.00 | 2,300 |
| 2025-07-25 | 461.00 | 475.50 | 455.00 | 463.00 | 463.00 | 4,430 |
| 2025-07-24 | 465.00 | 466.50 | 455.50 | 462.00 | 462.00 | 2,620 |
| 2025-07-23 | 464.50 | 464.50 | 456.50 | 460.50 | 460.50 | 1,110 |
| 2025-07-22 | 462.00 | 463.00 | 455.00 | 458.00 | 458.00 | 880 |
| 2025-07-21 | 457.50 | 463.00 | 455.00 | 459.50 | 459.50 | 1,810 |
| 2025-07-18 | 450.50 | 458.00 | 446.00 | 452.50 | 452.50 | 1,290 |
| 2025-07-17 | 455.00 | 468.50 | 451.50 | 453.50 | 453.50 | 1,800 |
| 2025-07-16 | 447.50 | 456.00 | 445.50 | 451.00 | 451.00 | 1,020 |
| 2025-07-15 | 449.00 | 456.50 | 440.00 | 444.00 | 444.00 | 970 |
| 2025-07-14 | 433.50 | 445.00 | 420.00 | 431.00 | 431.00 | 4,800 |
| 2025-07-11 | 436.50 | 447.50 | 433.50 | 437.00 | 437.00 | 1,420 |
| 2025-07-10 | 436.50 | 451.00 | 434.00 | 441.50 | 441.50 | 1,920 |
| 2025-07-09 | 452.00 | 454.50 | 431.00 | 433.00 | 433.00 | 4,090 |
| 2025-07-08 | 458.00 | 458.00 | 445.50 | 452.50 | 452.50 | 1,020 |
| 2025-07-07 | 457.00 | 458.50 | 445.50 | 452.50 | 452.50 | 6,240 |
| 2025-07-04 | 450.00 | 459.50 | 445.00 | 456.00 | 456.00 | 1,790 |
| 2025-07-03 | 460.00 | 461.00 | 450.50 | 455.50 | 455.50 | 4,030 |
| 2025-07-02 | 466.50 | 468.00 | 462.00 | 463.50 | 463.50 | 810 |
| 2025-07-01 | 471.50 | 472.50 | 462.50 | 463.50 | 463.50 | 840 |
| 2025-06-30 | 463.50 | 471.00 | 462.00 | 462.00 | 462.00 | 1,790 |
| 2025-06-27 | 464.50 | 467.50 | 458.00 | 460.50 | 460.50 | 1,420 |
| 2025-06-26 | 456.00 | 461.50 | 453.00 | 458.00 | 458.00 | 640 |
| 2025-06-25 | 452.50 | 457.00 | 440.00 | 455.00 | 455.00 | 2,320 |
| 2025-06-24 | 456.00 | 458.00 | 450.50 | 455.50 | 455.50 | 730 |
| 2025-06-23 | 455.00 | 457.00 | 453.00 | 455.50 | 455.50 | 2,020 |
| 2025-06-20 | 448.00 | 461.50 | 447.50 | 452.50 | 452.50 | 790 |
| 2025-06-19 | 464.50 | 464.50 | 453.00 | 455.00 | 455.00 | 1,750 |
| 2025-06-18 | 460.50 | 463.50 | 453.50 | 457.50 | 457.50 | 1,490 |
| 2025-06-17 | 460.00 | 466.00 | 453.50 | 460.50 | 460.50 | 2,810 |
| 2025-06-16 | 464.00 | 469.50 | 456.00 | 456.00 | 456.00 | 1,230 |
| 2025-06-13 | 462.50 | 466.00 | 458.50 | 459.00 | 459.00 | 2,000 |
| 2025-06-11 | 464.50 | 465.00 | 459.00 | 460.00 | 460.00 | 550 |
| 2025-06-10 | 459.50 | 466.50 | 456.50 | 461.50 | 461.50 | 1,310 |
| 2025-06-09 | 466.50 | 469.50 | 458.50 | 460.50 | 460.50 | 1,900 |
| 2025-06-06 | 479.50 | 479.50 | 470.00 | 470.50 | 470.50 | 980 |
| 2025-06-05 | 475.50 | 477.00 | 467.00 | 476.50 | 476.50 | 1,560 |
| 2025-06-04 | 471.50 | 489.00 | 467.00 | 475.50 | 475.50 | 1,940 |
| 2025-06-03 | 469.00 | 479.50 | 469.00 | 473.50 | 473.50 | 1,020 |
| 2025-06-02 | 459.50 | 470.50 | 459.50 | 465.00 | 465.00 | 900 |
| 2025-05-30 | 465.00 | 470.50 | 465.00 | 468.00 | 468.00 | 570 |
| 2025-05-29 | 466.00 | 472.50 | 464.50 | 469.50 | 469.50 | 630 |
| 2025-05-28 | 463.50 | 470.00 | 463.50 | 469.50 | 469.50 | 480 |
| 2025-05-27 | 450.00 | 467.50 | 445.00 | 460.00 | 460.00 | 2,380 |
| 2025-05-26 | 462.50 | 466.00 | 454.50 | 457.50 | 457.50 | 1,890 |
| 2025-05-23 | 473.00 | 479.50 | 465.50 | 474.50 | 474.50 | 3,190 |
| 2025-05-22 | 490.00 | 490.00 | 471.50 | 479.50 | 479.50 | 3,800 |
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.