Public Joint Stock Company KuibyshevAzot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 365.50 | 374.00 | 358.50 | 368.00 | 368.00 | 4,490 |
| 2026-10-16 | 369.50 | 384.00 | 360.50 | 365.50 | 365.50 | 6,650 |
| 2026-10-15 | 374.50 | 378.00 | 353.00 | 372.00 | 372.00 | 5,570 |
| 2026-10-14 | 380.50 | 385.00 | 370.00 | 371.00 | 371.00 | 5,790 |
| 2026-10-13 | 345.00 | 386.50 | 345.00 | 374.00 | 374.00 | 21,010 |
| 2026-10-12 | 349.50 | 349.50 | 342.00 | 343.00 | 343.00 | 930 |
| 2026-10-09 | 344.00 | 349.50 | 342.00 | 345.00 | 345.00 | 480 |
| 2026-10-08 | 345.00 | 348.00 | 344.50 | 347.50 | 347.50 | 250 |
| 2026-10-07 | 349.00 | 350.50 | 342.00 | 348.00 | 348.00 | 870 |
| 2026-10-06 | 345.50 | 357.00 | 343.50 | 346.50 | 346.50 | 2,220 |
| 2026-10-05 | 341.00 | 354.50 | 331.00 | 344.00 | 344.00 | 3,550 |
| 2026-10-02 | 335.50 | 351.00 | 334.00 | 338.00 | 338.00 | 2,920 |
| 2026-10-01 | 324.50 | 338.00 | 324.00 | 324.00 | 324.00 | 2,490 |
| 2026-09-30 | 330.00 | 330.00 | 324.00 | 327.00 | 327.00 | 800 |
| 2026-09-29 | 335.00 | 353.00 | 320.00 | 328.50 | 328.50 | 4,280 |
| 2026-09-28 | 345.00 | 350.00 | 336.00 | 344.00 | 344.00 | 2,150 |
| 2026-09-25 | 354.00 | 356.00 | 345.50 | 347.50 | 347.50 | 1,150 |
| 2026-09-24 | 353.00 | 353.50 | 350.50 | 351.00 | 351.00 | 750 |
| 2026-09-23 | 343.50 | 370.00 | 343.50 | 350.50 | 350.50 | 8,610 |
| 2026-09-22 | 347.50 | 355.00 | 342.00 | 349.00 | 349.00 | 2,410 |
| 2026-09-21 | 358.00 | 358.00 | 346.50 | 349.00 | 349.00 | 940 |
| 2026-09-18 | 347.50 | 357.50 | 342.50 | 355.00 | 355.00 | 6,010 |
| 2026-09-17 | 353.00 | 354.00 | 348.00 | 352.00 | 352.00 | 710 |
| 2026-09-16 | 356.50 | 358.00 | 353.50 | 355.50 | 355.50 | 640 |
| 2026-09-15 | 359.50 | 359.50 | 356.00 | 359.00 | 359.00 | 850 |
| 2026-09-14 | 358.50 | 363.00 | 354.00 | 359.00 | 359.00 | 4,170 |
| 2026-09-11 | 360.50 | 362.00 | 357.00 | 358.50 | 358.50 | 1,060 |
| 2026-09-10 | 366.00 | 366.00 | 357.00 | 363.00 | 363.00 | 4,520 |
| 2026-09-09 | 392.50 | 395.00 | 339.00 | 363.00 | 363.00 | 19,270 |
| 2026-09-08 | 382.50 | 394.50 | 379.00 | 383.00 | 383.00 | 5,150 |
| 2026-09-07 | 376.50 | 384.00 | 371.50 | 380.00 | 380.00 | 4,090 |
| 2026-09-04 | 373.00 | 376.00 | 370.50 | 374.00 | 374.00 | 730 |
| 2026-09-03 | 372.00 | 376.00 | 372.00 | 372.50 | 372.50 | 680 |
| 2026-09-02 | 369.00 | 379.50 | 369.00 | 373.00 | 373.00 | 1,220 |
| 2026-09-01 | 372.50 | 380.50 | 370.50 | 374.50 | 374.50 | 1,440 |
| 2026-08-31 | 372.50 | 381.00 | 366.50 | 370.50 | 370.50 | 6,650 |
| 2026-08-28 | 366.50 | 370.00 | 365.00 | 368.00 | 368.00 | 890 |
| 2026-08-27 | 368.00 | 374.50 | 364.50 | 368.50 | 368.50 | 800 |
| 2026-08-26 | 370.50 | 373.50 | 365.00 | 372.00 | 372.00 | 1,340 |
| 2026-08-25 | 370.50 | 371.00 | 365.00 | 369.50 | 369.50 | 860 |
| 2026-08-24 | 376.00 | 376.50 | 358.50 | 368.50 | 368.50 | 2,160 |
| 2026-08-21 | 375.00 | 382.00 | 367.00 | 378.50 | 378.50 | 1,660 |
| 2026-08-20 | 366.50 | 369.50 | 362.00 | 367.00 | 367.00 | 1,370 |
| 2026-08-19 | 365.00 | 374.50 | 361.50 | 368.50 | 368.50 | 1,350 |
| 2026-08-18 | 368.00 | 374.50 | 364.00 | 367.50 | 367.50 | 970 |
| 2026-08-17 | 362.00 | 368.00 | 355.50 | 360.00 | 360.00 | 1,590 |
| 2026-08-14 | 373.00 | 373.00 | 355.50 | 358.00 | 358.00 | 1,970 |
| 2026-08-13 | 384.50 | 385.00 | 370.00 | 371.00 | 371.00 | 1,430 |
| 2026-08-12 | 378.00 | 379.50 | 372.50 | 377.50 | 377.50 | 2,270 |
| 2026-08-11 | 377.50 | 381.50 | 377.50 | 379.00 | 379.00 | 1,920 |
| 2026-08-10 | 376.50 | 382.50 | 374.00 | 376.50 | 376.50 | 2,290 |
| 2026-08-07 | 376.50 | 378.50 | 372.00 | 373.00 | 373.00 | 1,420 |
| 2026-08-06 | 379.00 | 381.00 | 374.00 | 375.00 | 375.00 | 1,810 |
| 2026-08-05 | 375.00 | 382.50 | 371.00 | 379.50 | 379.50 | 6,870 |
| 2026-08-04 | 374.00 | 378.00 | 366.50 | 372.00 | 372.00 | 2,370 |
| 2026-08-03 | 373.50 | 376.50 | 372.50 | 374.50 | 374.50 | 1,160 |
| 2026-07-31 | 370.50 | 378.00 | 363.00 | 372.00 | 372.00 | 10,350 |
| 2026-07-30 | 374.00 | 375.00 | 367.00 | 370.50 | 370.50 | 6,370 |
| 2026-07-29 | 373.00 | 376.00 | 365.50 | 370.50 | 370.50 | 3,720 |
| 2026-07-28 | 348.00 | 384.00 | 348.00 | 362.00 | 362.00 | 29,610 |
Page 1 of 5 · 254 trading daysOlder →
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.