Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 429.00 | 435.00 | 411.00 | 431.00 | 431.00 | 2,340 |
| 2024-11-27 | 412.00 | 434.00 | 399.50 | 426.00 | 426.00 | 4,590 |
| 2024-11-26 | 430.00 | 430.00 | 407.50 | 414.50 | 414.50 | 3,150 |
| 2024-11-25 | 442.50 | 455.50 | 422.50 | 432.00 | 432.00 | 7,400 |
| 2024-11-22 | 456.50 | 457.00 | 440.50 | 446.00 | 446.00 | 5,760 |
| 2024-11-21 | 479.00 | 479.00 | 443.00 | 451.50 | 451.50 | 6,900 |
| 2024-11-20 | 468.00 | 470.00 | 458.50 | 465.00 | 465.00 | 2,630 |
| 2024-11-19 | 452.00 | 471.50 | 448.00 | 462.00 | 462.00 | 6,360 |
| 2024-11-18 | 452.50 | 456.50 | 447.00 | 452.00 | 452.00 | 2,910 |
| 2024-11-15 | 453.50 | 455.50 | 450.50 | 453.50 | 453.50 | 950 |
| 2024-11-14 | 455.50 | 457.00 | 449.50 | 452.00 | 452.00 | 2,100 |
| 2024-11-13 | 456.00 | 460.50 | 449.00 | 458.50 | 458.50 | 2,430 |
| 2024-11-12 | 456.00 | 456.00 | 450.50 | 455.00 | 455.00 | 2,010 |
| 2024-11-11 | 459.50 | 469.00 | 446.00 | 452.50 | 452.50 | 11,550 |
| 2024-11-08 | 460.00 | 463.50 | 451.50 | 451.50 | 451.50 | 4,930 |
| 2024-11-07 | 474.50 | 474.50 | 456.50 | 457.00 | 457.00 | 2,480 |
| 2024-11-06 | 464.50 | 479.50 | 464.00 | 471.00 | 471.00 | 4,300 |
| 2024-11-05 | 459.50 | 464.50 | 450.00 | 457.00 | 457.00 | 2,030 |
| 2024-11-02 | 452.50 | 460.00 | 450.50 | 458.50 | 458.50 | 650 |
| 2024-11-01 | 451.50 | 460.50 | 448.00 | 454.50 | 454.50 | 1,850 |
| 2024-10-31 | 465.00 | 472.00 | 452.00 | 456.50 | 456.50 | 2,080 |
| 2024-10-30 | 473.00 | 473.00 | 461.00 | 469.00 | 469.00 | 2,440 |
| 2024-10-29 | 463.00 | 473.50 | 462.00 | 472.00 | 472.00 | 1,190 |
| 2024-10-28 | 474.00 | 479.50 | 464.00 | 464.00 | 464.00 | 4,910 |
| 2024-10-25 | 482.00 | 506.50 | 480.00 | 486.00 | 486.00 | 5,410 |
| 2024-10-24 | 507.50 | 507.50 | 485.50 | 494.50 | 494.50 | 3,540 |
| 2024-10-23 | 489.50 | 564.50 | 489.50 | 506.00 | 506.00 | 20,080 |
| 2024-10-22 | 486.00 | 500.00 | 482.00 | 494.00 | 494.00 | 3,440 |
| 2024-10-21 | 490.00 | 522.50 | 481.00 | 485.50 | 485.50 | 6,560 |
| 2024-10-18 | 489.50 | 531.00 | 488.00 | 491.00 | 491.00 | 5,330 |
| 2024-10-17 | 519.50 | 544.00 | 482.50 | 485.00 | 485.00 | 12,700 |
| 2024-10-16 | 519.50 | 521.50 | 512.50 | 516.50 | 516.50 | 570 |
| 2024-10-15 | 511.00 | 522.00 | 505.00 | 516.00 | 516.00 | 2,800 |
| 2024-10-14 | 502.00 | 517.50 | 501.50 | 513.00 | 513.00 | 1,830 |
| 2024-10-11 | 507.50 | 512.50 | 500.50 | 512.00 | 512.00 | 2,000 |
| 2024-10-10 | 506.00 | 510.50 | 500.00 | 503.50 | 503.50 | 2,980 |
| 2024-10-09 | 515.00 | 515.00 | 503.00 | 503.50 | 503.50 | 1,750 |
| 2024-10-08 | 521.50 | 521.50 | 499.00 | 514.00 | 514.00 | 3,630 |
| 2024-10-07 | 525.00 | 534.50 | 521.00 | 521.50 | 521.50 | 2,190 |
| 2024-10-04 | 518.50 | 527.50 | 516.50 | 521.00 | 521.00 | 2,200 |
| 2024-10-03 | 531.50 | 532.00 | 512.00 | 517.00 | 517.00 | 3,270 |
| 2024-10-02 | 542.00 | 551.00 | 530.00 | 533.50 | 533.50 | 3,020 |
| 2024-10-01 | 554.00 | 559.00 | 544.00 | 547.00 | 547.00 | 3,450 |
| 2024-09-30 | 554.50 | 566.50 | 553.50 | 555.00 | 555.00 | 2,710 |
| 2024-09-27 | 563.00 | 567.00 | 555.50 | 559.50 | 559.50 | 4,030 |
| 2024-09-26 | 590.00 | 590.00 | 561.50 | 566.00 | 566.00 | 20,420 |
| 2024-09-25 | 609.50 | 609.50 | 552.00 | 555.50 | 555.50 | 20,430 |
| 2024-09-24 | 577.50 | 639.00 | 551.00 | 563.00 | 563.00 | 83,050 |
| 2024-09-23 | 512.50 | 525.00 | 511.00 | 525.00 | 525.00 | 4,150 |
| 2024-09-20 | 507.50 | 513.50 | 506.00 | 508.00 | 508.00 | 1,570 |
| 2024-09-19 | 510.00 | 510.00 | 503.50 | 507.50 | 507.50 | 1,000 |
| 2024-09-18 | 510.50 | 513.00 | 504.50 | 508.50 | 508.50 | 1,880 |
| 2024-09-17 | 505.00 | 510.00 | 502.50 | 508.00 | 508.00 | 2,220 |
| 2024-09-16 | 503.50 | 505.00 | 497.50 | 501.50 | 501.50 | 2,340 |
| 2024-09-13 | 489.50 | 494.50 | 477.00 | 492.50 | 492.50 | 2,180 |
| 2024-09-12 | 494.50 | 495.00 | 475.50 | 479.50 | 479.50 | 680 |
| 2024-09-11 | 500.00 | 512.50 | 491.00 | 497.00 | 497.00 | 3,330 |
| 2024-09-10 | 496.00 | 500.00 | 494.50 | 496.00 | 496.00 | 1,810 |
| 2024-09-09 | 481.00 | 498.50 | 481.00 | 494.00 | 494.00 | 3,610 |
| 2024-09-06 | 476.50 | 488.00 | 476.00 | 479.50 | 479.50 | 2,540 |
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.