KAMAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 156.80 | 162.90 | 145.10 | 161.30 | 159.32 | 817,810 |
| 2024-06-11 | 164.60 | 167.80 | 161.50 | 164.60 | 162.58 | 521,710 |
| 2024-06-10 | 170.00 | 171.10 | 162.40 | 165.10 | 163.08 | 792,010 |
| 2024-06-07 | 159.40 | 170.00 | 157.80 | 164.10 | 162.09 | 979,210 |
| 2024-06-06 | 158.40 | 160.00 | 156.70 | 158.10 | 156.16 | 506,750 |
| 2024-06-05 | 157.80 | 164.90 | 153.00 | 161.00 | 159.03 | 2,155,850 |
| 2024-06-04 | 146.50 | 156.80 | 140.60 | 151.20 | 149.35 | 1,724,220 |
| 2024-06-03 | 148.10 | 150.80 | 133.80 | 142.20 | 140.46 | 2,098,880 |
| 2024-05-31 | 157.00 | 157.40 | 145.20 | 150.60 | 148.75 | 1,448,730 |
| 2024-05-30 | 168.10 | 169.30 | 156.10 | 163.50 | 161.50 | 863,450 |
| 2024-05-29 | 170.50 | 171.90 | 166.20 | 167.30 | 165.25 | 543,000 |
| 2024-05-28 | 173.70 | 174.80 | 169.30 | 172.20 | 170.09 | 401,820 |
| 2024-05-27 | 170.00 | 175.00 | 167.60 | 169.40 | 167.32 | 1,098,510 |
| 2024-05-24 | 178.80 | 179.70 | 168.80 | 174.20 | 172.07 | 1,083,250 |
| 2024-05-23 | 180.00 | 180.00 | 177.10 | 177.80 | 175.62 | 324,000 |
| 2024-05-22 | 180.00 | 184.80 | 179.30 | 180.10 | 177.89 | 355,290 |
| 2024-05-21 | 180.40 | 180.50 | 177.50 | 178.80 | 176.61 | 294,450 |
| 2024-05-20 | 183.50 | 183.60 | 178.00 | 180.30 | 178.09 | 740,500 |
| 2024-05-17 | 183.00 | 183.80 | 181.50 | 183.60 | 181.35 | 544,760 |
| 2024-05-16 | 185.50 | 187.30 | 180.50 | 182.50 | 180.26 | 720,220 |
| 2024-05-15 | 186.90 | 188.40 | 183.50 | 186.00 | 183.72 | 474,770 |
| 2024-05-14 | 190.10 | 190.60 | 185.60 | 187.10 | 184.81 | 1,094,260 |
| 2024-05-13 | 184.00 | 189.70 | 183.20 | 187.60 | 185.30 | 915,480 |
| 2024-05-10 | 182.60 | 183.90 | 182.60 | 183.10 | 180.86 | 112,840 |
| 2024-05-08 | 184.10 | 184.20 | 182.50 | 183.20 | 180.96 | 190,340 |
| 2024-05-07 | 184.20 | 185.90 | 182.90 | 183.20 | 180.96 | 290,180 |
| 2024-05-06 | 183.10 | 185.90 | 182.40 | 183.20 | 180.96 | 771,830 |
| 2024-05-03 | 186.70 | 187.20 | 181.70 | 184.20 | 181.94 | 542,090 |
| 2024-05-02 | 180.70 | 189.50 | 175.80 | 185.00 | 182.73 | 2,407,650 |
| 2024-04-30 | 181.70 | 182.00 | 180.30 | 181.20 | 178.98 | 278,310 |
| 2024-04-29 | 184.00 | 184.00 | 180.30 | 181.50 | 179.28 | 423,220 |
| 2024-04-27 | 183.50 | 185.20 | 183.00 | 183.50 | 181.25 | 338,780 |
| 2024-04-26 | 184.00 | 187.40 | 182.90 | 185.30 | 183.03 | 555,850 |
| 2024-04-25 | 183.80 | 189.00 | 182.80 | 184.80 | 182.54 | 807,950 |
| 2024-04-24 | 185.50 | 186.50 | 182.70 | 183.50 | 181.25 | 804,750 |
| 2024-04-23 | 188.00 | 188.70 | 183.50 | 184.10 | 181.84 | 1,498,340 |
| 2024-04-22 | 187.30 | 191.90 | 185.80 | 188.10 | 185.80 | 1,661,220 |
| 2024-04-19 | 190.00 | 193.30 | 186.00 | 187.20 | 184.91 | 1,229,790 |
| 2024-04-18 | 183.50 | 192.00 | 183.20 | 191.40 | 189.05 | 1,450,020 |
| 2024-04-17 | 184.80 | 185.30 | 183.30 | 183.60 | 181.35 | 431,750 |
| 2024-04-16 | 184.20 | 185.50 | 183.20 | 184.70 | 182.44 | 653,880 |
| 2024-04-15 | 183.90 | 184.70 | 182.60 | 184.40 | 182.14 | 383,730 |
| 2024-04-12 | 185.00 | 185.50 | 183.40 | 184.00 | 181.75 | 197,050 |
| 2024-04-11 | 186.00 | 187.00 | 184.00 | 184.90 | 182.63 | 333,670 |
| 2024-04-10 | 187.20 | 187.70 | 183.20 | 185.30 | 183.03 | 337,620 |
| 2024-04-09 | 187.50 | 192.50 | 186.40 | 187.30 | 185.01 | 563,700 |
| 2024-04-08 | 185.90 | 188.60 | 185.90 | 187.30 | 185.01 | 434,960 |
| 2024-04-05 | 185.70 | 188.10 | 184.80 | 186.10 | 183.82 | 417,200 |
| 2024-04-04 | 190.00 | 195.00 | 184.10 | 188.10 | 185.80 | 3,338,120 |
| 2024-04-03 | 183.00 | 189.70 | 182.70 | 186.50 | 184.21 | 1,022,090 |
| 2024-04-02 | 184.70 | 185.60 | 181.60 | 183.60 | 181.35 | 709,240 |
| 2024-04-01 | 177.20 | 185.80 | 177.20 | 180.80 | 178.58 | 1,020,650 |
| 2024-03-29 | 177.40 | 178.50 | 176.40 | 176.70 | 174.53 | 260,670 |
| 2024-03-28 | 178.10 | 178.90 | 177.20 | 178.10 | 175.92 | 213,700 |
| 2024-03-27 | 178.20 | 179.90 | 176.60 | 178.00 | 175.82 | 293,100 |
| 2024-03-26 | 180.70 | 180.70 | 176.40 | 178.30 | 176.12 | 309,190 |
| 2024-03-25 | 177.50 | 183.00 | 175.30 | 178.40 | 176.21 | 688,430 |
| 2024-03-22 | 180.80 | 181.70 | 176.20 | 180.00 | 177.79 | 680,230 |
| 2024-03-21 | 182.00 | 182.50 | 180.50 | 180.90 | 178.68 | 169,890 |
| 2024-03-20 | 183.00 | 183.40 | 180.40 | 181.30 | 179.08 | 454,940 |
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.