Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 490.00 | 490.00 | 471.50 | 479.50 | 479.50 | 3,800 |
| 2025-05-21 | 493.50 | 493.50 | 485.50 | 486.00 | 486.00 | 1,110 |
| 2025-05-20 | 488.00 | 493.50 | 483.00 | 491.50 | 491.50 | 1,580 |
| 2025-05-19 | 491.50 | 494.50 | 486.50 | 488.00 | 488.00 | 2,350 |
| 2025-05-16 | 497.50 | 497.50 | 479.50 | 488.50 | 488.50 | 1,040 |
| 2025-05-15 | 493.50 | 498.00 | 482.50 | 488.50 | 488.50 | 1,280 |
| 2025-05-14 | 494.50 | 499.50 | 490.00 | 493.50 | 493.50 | 1,160 |
| 2025-05-13 | 494.50 | 500.00 | 489.00 | 498.00 | 498.00 | 2,500 |
| 2025-05-12 | 484.00 | 496.50 | 483.00 | 492.50 | 492.50 | 2,780 |
| 2025-05-08 | 477.00 | 490.50 | 476.50 | 482.50 | 482.50 | 820 |
| 2025-05-07 | 468.50 | 482.00 | 468.50 | 476.50 | 476.50 | 2,200 |
| 2025-05-06 | 471.00 | 481.00 | 467.50 | 473.50 | 473.50 | 1,830 |
| 2025-05-05 | 470.50 | 481.50 | 465.00 | 468.00 | 468.00 | 1,890 |
| 2025-05-02 | 484.00 | 488.50 | 470.00 | 470.50 | 470.50 | 5,390 |
| 2025-04-30 | 490.50 | 491.00 | 482.50 | 486.50 | 486.50 | 990 |
| 2025-04-29 | 494.50 | 497.00 | 489.50 | 490.00 | 490.00 | 1,250 |
| 2025-04-28 | 493.50 | 508.50 | 493.50 | 493.50 | 493.50 | 1,550 |
| 2025-04-25 | 490.00 | 499.50 | 485.50 | 493.00 | 493.00 | 1,450 |
| 2025-04-24 | 489.50 | 496.50 | 489.50 | 494.00 | 494.00 | 1,140 |
| 2025-04-23 | 495.00 | 498.00 | 488.50 | 489.50 | 489.50 | 1,080 |
| 2025-04-22 | 495.50 | 517.50 | 494.50 | 496.00 | 496.00 | 4,090 |
| 2025-04-21 | 486.00 | 496.00 | 482.00 | 492.50 | 492.50 | 2,520 |
| 2025-04-18 | 484.00 | 490.00 | 481.50 | 489.00 | 489.00 | 630 |
| 2025-04-17 | 483.00 | 490.00 | 477.00 | 486.50 | 486.50 | 1,580 |
| 2025-04-16 | 482.00 | 492.50 | 476.50 | 480.50 | 480.50 | 2,920 |
| 2025-04-15 | 481.50 | 488.50 | 474.00 | 484.50 | 484.50 | 2,330 |
| 2025-04-14 | 488.00 | 550.00 | 480.50 | 482.00 | 482.00 | 10,260 |
| 2025-04-11 | 482.50 | 490.00 | 480.00 | 485.00 | 485.00 | 1,390 |
| 2025-04-10 | 490.00 | 490.50 | 467.50 | 477.50 | 477.50 | 1,730 |
| 2025-04-09 | 497.50 | 498.00 | 453.00 | 465.00 | 465.00 | 2,640 |
| 2025-04-08 | 470.00 | 485.50 | 470.00 | 475.50 | 475.50 | 3,030 |
| 2025-04-07 | 482.50 | 482.50 | 450.00 | 469.00 | 469.00 | 10,130 |
| 2025-04-04 | 512.50 | 512.50 | 486.00 | 491.50 | 491.50 | 4,280 |
| 2025-04-03 | 509.00 | 532.50 | 503.50 | 506.50 | 506.50 | 6,130 |
| 2025-04-02 | 521.50 | 521.50 | 503.50 | 511.00 | 511.00 | 4,100 |
| 2025-04-01 | 533.00 | 537.50 | 522.00 | 522.50 | 522.50 | 2,010 |
| 2025-03-31 | 545.50 | 545.50 | 512.50 | 522.00 | 522.00 | 4,790 |
| 2025-03-28 | 553.50 | 556.00 | 533.00 | 540.50 | 540.50 | 3,730 |
| 2025-03-27 | 552.00 | 557.50 | 541.00 | 554.50 | 554.50 | 5,700 |
| 2025-03-26 | 568.00 | 591.00 | 550.00 | 554.00 | 554.00 | 24,150 |
| 2025-03-25 | 540.00 | 568.50 | 532.00 | 549.00 | 549.00 | 10,430 |
| 2025-03-24 | 551.00 | 552.50 | 538.00 | 538.50 | 538.50 | 4,040 |
| 2025-03-21 | 562.00 | 567.00 | 543.50 | 545.00 | 545.00 | 5,390 |
| 2025-03-20 | 571.00 | 571.50 | 556.50 | 559.00 | 559.00 | 2,410 |
| 2025-03-19 | 558.50 | 567.50 | 555.00 | 563.00 | 563.00 | 2,360 |
| 2025-03-18 | 573.00 | 575.00 | 546.00 | 553.00 | 553.00 | 7,010 |
| 2025-03-17 | 543.00 | 587.50 | 543.00 | 561.00 | 561.00 | 9,290 |
| 2025-03-14 | 541.50 | 545.50 | 530.00 | 541.00 | 541.00 | 3,220 |
| 2025-03-13 | 543.00 | 559.50 | 536.00 | 544.00 | 544.00 | 4,140 |
| 2025-03-12 | 554.00 | 563.00 | 540.50 | 543.50 | 543.50 | 3,520 |
| 2025-03-11 | 558.00 | 558.00 | 553.00 | 556.50 | 556.50 | 530 |
| 2025-03-10 | 557.50 | 562.50 | 548.00 | 559.00 | 559.00 | 3,120 |
| 2025-03-07 | 555.50 | 564.50 | 541.00 | 544.00 | 544.00 | 2,800 |
| 2025-03-06 | 560.50 | 565.00 | 550.50 | 555.50 | 555.50 | 1,570 |
| 2025-03-05 | 561.00 | 565.50 | 554.00 | 558.00 | 558.00 | 4,090 |
| 2025-03-04 | 559.50 | 573.00 | 556.00 | 565.00 | 565.00 | 5,850 |
| 2025-03-03 | 553.00 | 572.00 | 529.50 | 549.50 | 549.50 | 9,250 |
| 2025-02-28 | 551.00 | 551.00 | 537.50 | 544.50 | 544.50 | 3,020 |
| 2025-02-27 | 570.00 | 570.00 | 539.00 | 559.50 | 559.50 | 9,010 |
| 2025-02-26 | 598.00 | 611.00 | 561.00 | 570.00 | 570.00 | 15,290 |
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.