KAMAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 115.20 | 117.30 | 110.50 | 111.70 | 111.70 | 628,250 |
| 2024-09-04 | 105.80 | 116.10 | 104.80 | 108.00 | 108.00 | 814,580 |
| 2024-09-03 | 105.00 | 111.90 | 102.30 | 104.30 | 104.30 | 840,490 |
| 2024-09-02 | 114.40 | 114.40 | 105.00 | 105.50 | 105.50 | 1,135,330 |
| 2024-08-30 | 118.00 | 118.80 | 114.60 | 116.20 | 116.20 | 465,560 |
| 2024-08-29 | 119.90 | 120.50 | 115.60 | 116.40 | 116.40 | 637,380 |
| 2024-08-28 | 122.70 | 122.70 | 117.70 | 120.40 | 120.40 | 524,890 |
| 2024-08-27 | 126.40 | 126.90 | 121.00 | 122.90 | 122.90 | 283,530 |
| 2024-08-26 | 126.30 | 129.00 | 125.60 | 126.70 | 126.70 | 338,610 |
| 2024-08-23 | 123.20 | 125.00 | 118.50 | 119.60 | 119.60 | 557,540 |
| 2024-08-22 | 127.70 | 128.60 | 122.20 | 122.90 | 122.90 | 490,900 |
| 2024-08-21 | 127.90 | 128.90 | 125.60 | 127.50 | 127.50 | 407,510 |
| 2024-08-20 | 131.20 | 131.50 | 127.30 | 128.10 | 128.10 | 425,090 |
| 2024-08-19 | 133.20 | 133.70 | 129.00 | 130.40 | 130.40 | 583,250 |
| 2024-08-16 | 134.50 | 135.50 | 132.50 | 134.60 | 134.60 | 228,790 |
| 2024-08-15 | 135.80 | 137.40 | 134.00 | 135.30 | 135.30 | 260,100 |
| 2024-08-14 | 140.80 | 142.00 | 135.40 | 136.50 | 136.50 | 883,050 |
| 2024-08-13 | 135.50 | 141.00 | 134.70 | 135.60 | 135.60 | 828,300 |
| 2024-08-12 | 134.30 | 135.40 | 132.10 | 134.90 | 134.90 | 197,460 |
| 2024-08-09 | 132.60 | 137.00 | 131.90 | 134.00 | 134.00 | 162,580 |
| 2024-08-08 | 135.40 | 136.00 | 132.30 | 133.20 | 133.20 | 195,700 |
| 2024-08-07 | 132.20 | 136.00 | 130.60 | 135.00 | 135.00 | 387,570 |
| 2024-08-06 | 131.00 | 135.00 | 129.80 | 131.80 | 131.80 | 590,070 |
| 2024-08-05 | 133.10 | 134.30 | 128.60 | 130.70 | 130.70 | 630,380 |
| 2024-08-02 | 136.60 | 138.40 | 133.10 | 134.30 | 134.30 | 708,520 |
| 2024-08-01 | 141.80 | 141.80 | 136.70 | 139.40 | 139.40 | 549,580 |
| 2024-07-31 | 137.70 | 143.00 | 135.50 | 136.70 | 136.70 | 256,510 |
| 2024-07-30 | 134.30 | 137.70 | 133.10 | 137.50 | 137.50 | 192,260 |
| 2024-07-29 | 137.80 | 138.90 | 133.60 | 134.60 | 134.60 | 351,130 |
| 2024-07-26 | 144.20 | 145.20 | 135.80 | 139.90 | 139.90 | 583,930 |
| 2024-07-25 | 146.90 | 147.00 | 142.90 | 144.20 | 144.20 | 264,230 |
| 2024-07-24 | 146.40 | 147.40 | 144.50 | 146.60 | 146.60 | 282,260 |
| 2024-07-23 | 148.80 | 148.80 | 143.40 | 146.80 | 146.80 | 519,300 |
| 2024-07-22 | 145.80 | 149.00 | 142.80 | 144.80 | 144.80 | 816,090 |
| 2024-07-19 | 135.10 | 145.50 | 133.20 | 138.40 | 138.40 | 788,660 |
| 2024-07-18 | 132.70 | 135.50 | 131.40 | 134.20 | 134.20 | 641,510 |
| 2024-07-17 | 139.00 | 141.00 | 130.90 | 132.50 | 132.50 | 1,247,790 |
| 2024-07-16 | 136.70 | 139.10 | 132.10 | 137.00 | 137.00 | 673,860 |
| 2024-07-15 | 141.50 | 142.30 | 137.00 | 138.00 | 138.00 | 428,310 |
| 2024-07-12 | 145.80 | 145.80 | 135.70 | 139.60 | 139.60 | 1,055,280 |
| 2024-07-11 | 132.30 | 146.30 | 132.10 | 140.80 | 140.80 | 1,075,190 |
| 2024-07-10 | 145.20 | 147.00 | 131.90 | 134.70 | 134.70 | 1,312,170 |
| 2024-07-09 | 155.20 | 155.90 | 145.10 | 146.90 | 145.10 | 687,560 |
| 2024-07-08 | 155.20 | 158.30 | 154.00 | 155.60 | 153.69 | 511,810 |
| 2024-07-05 | 154.00 | 155.50 | 152.50 | 153.20 | 151.32 | 334,960 |
| 2024-07-04 | 156.50 | 156.90 | 152.20 | 154.10 | 152.21 | 537,910 |
| 2024-07-03 | 159.30 | 160.00 | 156.10 | 157.00 | 155.08 | 544,980 |
| 2024-07-02 | 152.50 | 159.50 | 152.30 | 157.50 | 155.57 | 1,576,300 |
| 2024-07-01 | 151.10 | 152.50 | 150.40 | 151.30 | 149.45 | 255,360 |
| 2024-06-28 | 152.50 | 152.50 | 149.50 | 150.80 | 148.95 | 187,660 |
| 2024-06-27 | 152.90 | 154.10 | 150.50 | 152.00 | 150.14 | 238,560 |
| 2024-06-26 | 151.90 | 154.90 | 151.90 | 153.60 | 151.72 | 239,770 |
| 2024-06-25 | 151.70 | 153.00 | 149.90 | 151.80 | 149.94 | 179,190 |
| 2024-06-24 | 154.50 | 155.70 | 151.50 | 152.00 | 150.14 | 223,770 |
| 2024-06-21 | 156.90 | 160.90 | 155.10 | 156.00 | 154.09 | 278,770 |
| 2024-06-20 | 151.30 | 157.30 | 151.00 | 156.50 | 154.58 | 605,990 |
| 2024-06-19 | 157.00 | 157.00 | 149.60 | 151.10 | 149.25 | 657,910 |
| 2024-06-18 | 163.90 | 163.90 | 154.20 | 158.00 | 156.06 | 978,330 |
| 2024-06-17 | 165.90 | 166.50 | 163.20 | 164.10 | 162.09 | 246,740 |
| 2024-06-14 | 163.30 | 166.40 | 160.70 | 165.50 | 163.47 | 288,740 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-10 | 1.8000 RUB |
| 2023-07-10 | 1.8400 RUB |
| 2023-06-16 | 0.7210 RUB |
| 2021-06-16 | 0.5400 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.