KAMAZ Publicly Traded Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	199.00	200.00	195.50	198.00	195.57	249,860
2023-12-20	194.50	201.90	191.60	198.90	196.46	720,870
2023-12-19	198.90	202.00	191.20	193.10	190.73	924,090
2023-12-18	187.70	199.20	187.60	197.60	195.18	1,331,460
2023-12-15	182.60	188.00	182.00	187.30	185.01	178,510
2023-12-14	187.00	187.80	182.10	182.60	180.36	146,060
2023-12-13	181.80	187.00	180.50	185.10	182.83	201,600
2023-12-12	184.00	185.40	180.70	182.00	179.77	197,230
2023-12-11	187.80	189.60	180.50	183.10	180.86	418,580
2023-12-08	188.00	194.60	184.20	186.50	184.21	1,453,070
2023-12-07	188.00	190.90	176.00	184.00	181.75	1,147,210
2023-12-06	197.80	199.60	186.10	188.00	185.70	459,940
2023-12-05	193.70	197.00	190.60	194.60	192.22	495,120
2023-12-04	194.00	199.80	190.10	193.80	191.43	432,740
2023-12-01	196.70	196.70	193.50	194.60	192.22	275,810
2023-11-30	202.00	203.60	190.00	196.70	194.29	923,280
2023-11-29	197.50	203.60	196.40	199.70	197.25	942,670
2023-11-28	197.80	198.20	194.60	196.20	193.80	500,010
2023-11-27	206.40	206.40	193.40	194.40	192.02	1,537,010
2023-11-24	214.00	215.40	205.20	207.70	205.16	434,480
2023-11-23	216.50	218.40	211.60	214.00	211.38	205,740
2023-11-22	211.50	220.40	211.40	216.50	213.85	288,710
2023-11-21	217.50	217.80	210.00	213.20	210.59	300,010
2023-11-20	226.90	227.00	217.50	217.50	214.83	305,090
2023-11-17	221.90	227.00	215.70	224.00	221.26	553,880
2023-11-16	219.70	229.50	219.00	222.60	219.87	1,033,560
2023-11-15	205.40	223.80	202.40	219.00	216.32	774,940
2023-11-14	218.60	219.40	201.30	205.40	202.88	1,230,170
2023-11-13	232.00	233.50	219.90	219.90	217.21	409,600
2023-11-10	235.30	235.30	226.40	231.00	228.17	437,210
2023-11-09	237.20	237.20	233.10	234.60	231.73	181,740
2023-11-08	236.30	238.00	235.50	236.40	233.50	118,450
2023-11-07	237.80	238.70	235.70	236.30	233.40	89,520
2023-11-06	235.90	239.60	235.90	237.60	234.69	65,180
2023-11-03	236.70	240.80	236.00	236.30	233.40	175,550
2023-11-02	239.50	240.20	235.20	238.00	235.08	170,720
2023-11-01	235.40	240.00	234.60	239.40	236.47	194,320
2023-10-31	237.50	237.60	231.00	236.20	233.31	257,570
2023-10-30	236.50	240.70	235.10	237.70	234.79	205,900
2023-10-27	236.50	242.00	233.50	238.10	235.18	333,060
2023-10-26	240.90	242.60	236.20	236.50	233.60	364,750
2023-10-25	242.50	243.00	240.50	240.70	237.75	126,850
2023-10-24	241.20	243.40	240.50	242.40	239.43	149,440
2023-10-23	247.40	248.20	240.50	243.00	240.02	328,470
2023-10-20	249.70	250.00	241.40	245.60	242.59	378,070
2023-10-19	239.50	250.80	238.00	249.70	246.64	1,512,950
2023-10-18	241.00	243.60	236.20	238.90	235.97	305,880
2023-10-17	237.80	242.90	236.10	240.40	237.45	455,960
2023-10-16	237.10	237.90	234.70	236.40	233.50	186,280
2023-10-13	234.50	236.80	233.70	235.50	232.61	161,370
2023-10-12	234.90	238.00	230.60	234.00	231.13	357,040
2023-10-11	236.60	242.20	233.10	238.90	235.97	632,860
2023-10-10	237.50	240.00	235.30	236.60	233.70	206,980
2023-10-09	233.60	237.70	233.60	237.40	234.49	179,310
2023-10-06	238.00	239.00	230.60	233.40	230.54	359,840
2023-10-05	242.00	244.40	236.00	238.00	235.08	296,630
2023-10-04	242.50	246.80	240.30	242.00	239.03	226,030
2023-10-03	245.50	246.40	238.50	242.30	239.33	308,230
2023-10-02	244.10	253.00	242.30	244.40	241.41	511,000
2023-09-29	248.80	248.80	241.10	243.90	240.91	282,030

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.