KAMAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 183.00 | 183.40 | 180.40 | 181.30 | 179.08 | 454,940 |
| 2024-03-19 | 183.80 | 185.50 | 182.10 | 182.30 | 180.07 | 402,690 |
| 2024-03-18 | 185.00 | 186.00 | 183.10 | 183.70 | 181.45 | 275,120 |
| 2024-03-15 | 183.50 | 186.00 | 183.30 | 185.00 | 182.73 | 333,610 |
| 2024-03-14 | 184.90 | 185.50 | 182.40 | 183.20 | 180.96 | 502,080 |
| 2024-03-13 | 186.80 | 189.60 | 183.60 | 184.60 | 182.34 | 397,090 |
| 2024-03-12 | 188.60 | 188.80 | 186.10 | 186.80 | 184.51 | 250,110 |
| 2024-03-11 | 188.90 | 191.20 | 188.10 | 188.60 | 186.29 | 279,060 |
| 2024-03-07 | 189.90 | 190.80 | 187.80 | 188.00 | 185.70 | 267,400 |
| 2024-03-06 | 189.00 | 190.40 | 187.30 | 188.90 | 186.59 | 325,760 |
| 2024-03-05 | 191.90 | 192.50 | 189.10 | 189.70 | 187.38 | 313,720 |
| 2024-03-04 | 188.80 | 193.10 | 188.80 | 191.90 | 189.55 | 729,800 |
| 2024-03-01 | 188.50 | 189.90 | 187.60 | 188.80 | 186.49 | 209,590 |
| 2024-02-29 | 187.00 | 190.80 | 186.00 | 188.50 | 186.19 | 693,040 |
| 2024-02-28 | 187.50 | 189.00 | 185.50 | 186.40 | 184.12 | 308,870 |
| 2024-02-27 | 190.00 | 190.00 | 186.40 | 187.30 | 185.01 | 353,060 |
| 2024-02-26 | 185.00 | 189.80 | 183.00 | 188.90 | 186.59 | 830,370 |
| 2024-02-22 | 183.00 | 185.20 | 182.00 | 182.20 | 179.97 | 619,470 |
| 2024-02-21 | 184.60 | 187.00 | 179.20 | 182.50 | 180.26 | 1,587,700 |
| 2024-02-20 | 188.20 | 188.60 | 184.30 | 185.30 | 183.03 | 745,350 |
| 2024-02-19 | 191.30 | 192.50 | 186.30 | 188.10 | 185.80 | 897,910 |
| 2024-02-16 | 194.50 | 194.60 | 191.00 | 191.30 | 188.96 | 415,080 |
| 2024-02-15 | 193.60 | 195.00 | 191.40 | 192.80 | 190.44 | 418,640 |
| 2024-02-14 | 194.10 | 195.00 | 193.00 | 193.90 | 191.52 | 352,880 |
| 2024-02-13 | 191.50 | 194.80 | 191.50 | 194.00 | 191.62 | 442,840 |
| 2024-02-12 | 195.40 | 195.50 | 189.50 | 191.60 | 189.25 | 1,160,110 |
| 2024-02-09 | 195.40 | 197.90 | 193.90 | 194.00 | 191.62 | 590,770 |
| 2024-02-08 | 201.00 | 201.80 | 193.60 | 195.20 | 192.81 | 1,850,270 |
| 2024-02-07 | 197.70 | 199.90 | 197.50 | 199.30 | 196.86 | 940,480 |
| 2024-02-06 | 195.70 | 197.80 | 195.60 | 197.40 | 194.98 | 474,550 |
| 2024-02-05 | 195.00 | 196.90 | 195.00 | 195.60 | 193.20 | 429,100 |
| 2024-02-02 | 195.90 | 196.40 | 194.60 | 195.20 | 192.81 | 284,920 |
| 2024-02-01 | 196.90 | 199.10 | 195.70 | 195.90 | 193.50 | 619,690 |
| 2024-01-31 | 195.30 | 198.20 | 193.50 | 196.40 | 193.99 | 1,162,390 |
| 2024-01-30 | 196.20 | 197.60 | 194.20 | 195.20 | 192.81 | 491,170 |
| 2024-01-29 | 195.00 | 196.70 | 193.80 | 196.00 | 193.60 | 409,900 |
| 2024-01-26 | 195.70 | 196.00 | 192.00 | 193.50 | 191.13 | 1,269,080 |
| 2024-01-25 | 197.60 | 198.80 | 193.20 | 195.70 | 193.30 | 1,141,150 |
| 2024-01-24 | 199.50 | 199.50 | 197.60 | 198.10 | 195.67 | 492,140 |
| 2024-01-23 | 199.80 | 200.00 | 198.30 | 198.90 | 196.46 | 583,570 |
| 2024-01-22 | 199.60 | 201.00 | 198.70 | 199.60 | 197.15 | 752,180 |
| 2024-01-19 | 200.00 | 200.00 | 196.00 | 199.20 | 196.76 | 929,470 |
| 2024-01-18 | 202.50 | 204.50 | 199.10 | 200.00 | 197.55 | 2,243,360 |
| 2024-01-17 | 199.90 | 203.00 | 199.40 | 201.80 | 199.33 | 2,825,570 |
| 2024-01-16 | 200.00 | 200.50 | 197.80 | 199.30 | 196.86 | 930,160 |
| 2024-01-15 | 198.10 | 201.30 | 198.00 | 199.90 | 197.45 | 1,773,620 |
| 2024-01-12 | 195.00 | 203.50 | 195.00 | 198.50 | 196.07 | 4,492,040 |
| 2024-01-11 | 200.10 | 200.50 | 183.00 | 194.90 | 192.51 | 3,099,380 |
| 2024-01-10 | 201.00 | 207.50 | 199.20 | 199.70 | 197.25 | 8,407,400 |
| 2024-01-09 | 200.00 | 202.00 | 198.20 | 199.90 | 197.45 | 2,867,860 |
| 2024-01-08 | 199.40 | 200.50 | 196.10 | 200.00 | 197.55 | 452,790 |
| 2024-01-05 | 200.00 | 200.00 | 195.60 | 198.40 | 195.97 | 377,220 |
| 2024-01-04 | 198.20 | 200.30 | 196.90 | 199.50 | 197.06 | 889,810 |
| 2024-01-03 | 195.30 | 197.60 | 193.60 | 197.50 | 195.08 | 198,910 |
| 2023-12-29 | 195.70 | 196.90 | 193.00 | 193.30 | 190.93 | 339,990 |
| 2023-12-28 | 196.80 | 199.00 | 195.50 | 195.70 | 193.30 | 497,880 |
| 2023-12-27 | 198.40 | 200.10 | 193.00 | 195.50 | 193.10 | 1,247,900 |
| 2023-12-26 | 200.00 | 203.50 | 197.70 | 198.40 | 195.97 | 1,626,960 |
| 2023-12-25 | 199.70 | 201.00 | 197.20 | 199.80 | 197.35 | 1,660,590 |
| 2023-12-22 | 198.00 | 201.20 | 196.70 | 197.70 | 195.28 | 969,010 |
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.