Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 565.50 | 611.50 | 565.50 | 596.50 | 596.50 | 17,460 |
| 2025-02-24 | 555.00 | 564.50 | 546.00 | 560.00 | 560.00 | 7,420 |
| 2025-02-21 | 547.50 | 560.00 | 540.00 | 546.50 | 546.50 | 8,300 |
| 2025-02-20 | 543.00 | 554.50 | 528.50 | 541.50 | 541.50 | 4,720 |
| 2025-02-19 | 541.00 | 547.50 | 538.50 | 539.50 | 539.50 | 2,900 |
| 2025-02-18 | 530.00 | 549.50 | 521.50 | 538.50 | 538.50 | 8,660 |
| 2025-02-17 | 515.50 | 528.50 | 514.50 | 526.00 | 526.00 | 4,620 |
| 2025-02-14 | 516.00 | 526.50 | 515.50 | 515.50 | 515.50 | 5,820 |
| 2025-02-13 | 516.50 | 519.50 | 507.50 | 516.00 | 516.00 | 3,470 |
| 2025-02-12 | 504.50 | 507.00 | 501.50 | 504.50 | 504.50 | 980 |
| 2025-02-11 | 503.50 | 506.00 | 502.00 | 502.50 | 502.50 | 920 |
| 2025-02-10 | 502.50 | 507.00 | 501.50 | 503.00 | 503.00 | 1,830 |
| 2025-02-07 | 507.50 | 511.00 | 502.00 | 502.50 | 502.50 | 1,720 |
| 2025-02-06 | 507.00 | 508.00 | 499.50 | 505.50 | 505.50 | 2,360 |
| 2025-02-05 | 503.50 | 503.50 | 488.00 | 501.00 | 501.00 | 2,470 |
| 2025-02-04 | 507.00 | 510.00 | 504.00 | 504.00 | 504.00 | 1,500 |
| 2025-02-03 | 508.50 | 520.00 | 497.00 | 509.50 | 509.50 | 5,940 |
| 2025-01-31 | 519.50 | 521.00 | 503.50 | 512.00 | 512.00 | 4,660 |
| 2025-01-30 | 517.00 | 519.50 | 514.50 | 518.00 | 518.00 | 1,550 |
| 2025-01-29 | 512.00 | 520.00 | 509.00 | 516.50 | 516.50 | 1,550 |
| 2025-01-28 | 514.50 | 517.50 | 501.00 | 510.50 | 510.50 | 3,540 |
| 2025-01-27 | 527.50 | 531.00 | 510.00 | 510.50 | 510.50 | 4,980 |
| 2025-01-24 | 527.50 | 528.00 | 509.50 | 520.00 | 520.00 | 3,330 |
| 2025-01-23 | 528.00 | 528.00 | 521.00 | 527.50 | 527.50 | 1,530 |
| 2025-01-22 | 515.00 | 528.00 | 515.00 | 527.50 | 527.50 | 2,810 |
| 2025-01-21 | 509.00 | 520.00 | 508.50 | 513.00 | 513.00 | 3,110 |
| 2025-01-20 | 511.00 | 517.00 | 503.00 | 507.50 | 507.50 | 4,140 |
| 2025-01-17 | 513.50 | 517.00 | 497.00 | 505.00 | 505.00 | 4,720 |
| 2025-01-16 | 496.50 | 528.00 | 495.50 | 512.50 | 512.50 | 9,970 |
| 2025-01-15 | 493.50 | 507.00 | 484.00 | 488.50 | 488.50 | 2,640 |
| 2025-01-14 | 494.00 | 495.00 | 479.50 | 485.50 | 485.50 | 1,790 |
| 2025-01-13 | 485.00 | 499.50 | 483.50 | 488.50 | 488.50 | 3,390 |
| 2025-01-10 | 485.50 | 498.50 | 470.00 | 479.50 | 479.50 | 2,880 |
| 2025-01-09 | 498.50 | 503.50 | 482.00 | 486.00 | 486.00 | 3,580 |
| 2025-01-08 | 473.00 | 503.50 | 466.00 | 494.50 | 494.50 | 4,910 |
| 2025-01-06 | 468.00 | 468.00 | 460.50 | 466.50 | 466.50 | 1,680 |
| 2025-01-03 | 470.00 | 470.00 | 451.00 | 466.00 | 466.00 | 2,980 |
| 2024-12-30 | 466.00 | 466.50 | 458.00 | 460.00 | 460.00 | 1,840 |
| 2024-12-28 | 446.00 | 455.50 | 440.50 | 455.00 | 455.00 | 2,240 |
| 2024-12-27 | 454.50 | 455.50 | 441.50 | 446.00 | 446.00 | 2,560 |
| 2024-12-26 | 452.50 | 461.50 | 452.50 | 458.50 | 458.50 | 1,600 |
| 2024-12-25 | 457.00 | 457.00 | 450.50 | 452.50 | 452.50 | 1,630 |
| 2024-12-24 | 464.00 | 467.00 | 457.00 | 457.00 | 457.00 | 1,930 |
| 2024-12-23 | 456.50 | 467.50 | 450.50 | 461.00 | 461.00 | 5,180 |
| 2024-12-20 | 442.00 | 464.00 | 434.00 | 456.50 | 456.50 | 9,800 |
| 2024-12-19 | 438.50 | 457.00 | 438.50 | 442.50 | 442.50 | 860 |
| 2024-12-18 | 419.00 | 436.00 | 419.00 | 434.00 | 434.00 | 2,500 |
| 2024-12-17 | 423.00 | 425.50 | 417.00 | 420.00 | 420.00 | 1,770 |
| 2024-12-16 | 425.50 | 428.50 | 420.00 | 424.00 | 424.00 | 1,160 |
| 2024-12-13 | 424.00 | 428.00 | 414.50 | 428.00 | 428.00 | 2,260 |
| 2024-12-12 | 426.00 | 426.50 | 422.00 | 423.50 | 423.50 | 800 |
| 2024-12-11 | 427.00 | 427.50 | 417.00 | 425.50 | 425.50 | 2,150 |
| 2024-12-10 | 432.00 | 432.00 | 420.00 | 425.00 | 425.00 | 1,150 |
| 2024-12-09 | 426.50 | 435.00 | 425.50 | 429.00 | 429.00 | 2,060 |
| 2024-12-06 | 425.50 | 431.00 | 425.00 | 425.50 | 425.50 | 1,790 |
| 2024-12-05 | 426.50 | 435.00 | 415.00 | 427.00 | 427.00 | 3,260 |
| 2024-12-04 | 431.50 | 431.50 | 411.50 | 420.50 | 420.50 | 2,610 |
| 2024-12-03 | 437.00 | 437.50 | 426.00 | 432.50 | 432.50 | 3,070 |
| 2024-12-02 | 450.00 | 450.00 | 435.00 | 439.00 | 439.00 | 3,500 |
| 2024-11-29 | 433.50 | 435.50 | 429.00 | 430.50 | 430.50 | 1,380 |
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.