KAMAZ Publicly Traded Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	244.00	249.60	244.00	246.20	243.18	360,390
2023-09-27	241.00	246.70	239.60	243.80	240.81	528,250
2023-09-26	241.70	244.90	233.20	239.00	236.07	505,740
2023-09-25	231.70	242.10	227.80	241.40	238.44	771,320
2023-09-22	226.00	233.00	223.60	230.00	227.18	556,280
2023-09-21	231.00	239.00	224.70	226.30	223.53	762,280
2023-09-20	234.80	248.00	220.10	235.10	232.22	1,452,970
2023-09-19	244.40	246.80	230.00	236.80	233.90	754,270
2023-09-18	251.10	255.60	242.40	246.50	243.48	769,680
2023-09-15	245.00	252.20	237.50	248.50	245.46	719,990
2023-09-14	255.00	257.20	222.10	244.40	241.41	1,787,800
2023-09-13	261.30	262.80	250.20	255.00	251.88	502,520
2023-09-12	259.80	264.90	256.80	261.10	257.90	488,080
2023-09-11	259.40	265.10	254.50	259.60	256.42	851,410
2023-09-08	253.00	262.30	242.40	256.00	252.86	1,595,510
2023-09-07	263.00	268.00	245.10	252.30	249.21	1,826,090
2023-09-06	267.40	268.30	258.30	262.50	259.28	1,514,220
2023-09-05	259.00	278.40	251.20	267.40	264.12	6,484,990
2023-09-04	252.00	258.90	247.30	257.80	254.64	2,034,210
2023-09-01	248.20	252.90	246.10	249.90	246.84	657,220
2023-08-31	249.50	253.00	246.20	247.20	244.17	417,060
2023-08-30	246.90	252.00	245.50	249.50	246.44	1,264,700
2023-08-29	244.10	247.50	244.10	246.40	243.38	412,020
2023-08-28	240.00	249.00	240.00	247.70	244.66	482,530
2023-08-25	248.90	249.00	243.00	245.20	242.20	526,720
2023-08-24	246.20	248.80	242.20	246.10	243.08	368,140
2023-08-23	250.90	253.70	240.60	246.30	243.28	1,226,660
2023-08-22	244.10	257.90	241.00	248.70	245.65	5,676,140
2023-08-21	237.40	244.80	233.30	243.90	240.91	1,332,790
2023-08-18	234.10	239.70	231.30	236.90	234.00	925,700
2023-08-17	231.60	234.40	227.50	230.70	227.87	261,700
2023-08-16	237.70	242.80	225.10	231.00	228.17	1,236,750
2023-08-15	230.90	239.60	218.80	238.20	235.28	1,254,530
2023-08-14	240.80	242.80	230.20	232.50	229.65	820,250
2023-08-11	238.00	241.60	236.00	238.80	235.87	728,270
2023-08-10	236.90	238.50	235.80	237.50	234.59	283,300
2023-08-09	235.30	239.80	234.50	236.20	233.31	624,660
2023-08-08	237.90	239.50	228.10	234.20	231.33	730,560
2023-08-07	232.30	239.90	232.30	238.00	235.08	651,140
2023-08-04	242.80	244.70	215.00	231.90	229.06	1,791,880
2023-08-03	242.00	245.50	241.10	242.50	239.53	690,650
2023-08-02	243.80	247.00	235.50	242.00	239.03	1,253,440
2023-08-01	234.60	246.60	230.70	243.50	240.52	2,236,360
2023-07-31	230.00	234.40	228.50	232.50	229.65	1,007,900
2023-07-28	230.00	232.00	226.20	227.70	224.91	752,350
2023-07-27	225.40	230.00	224.60	228.00	225.21	1,166,150
2023-07-26	225.90	227.00	222.00	224.20	221.45	988,140
2023-07-25	223.30	226.70	221.00	224.90	222.14	752,250
2023-07-24	222.50	225.00	219.70	222.70	219.97	733,010
2023-07-21	215.00	224.90	213.70	219.60	216.91	1,757,830
2023-07-20	221.00	230.00	212.30	213.10	210.49	2,500,250
2023-07-19	219.80	225.30	218.30	221.00	218.29	2,100,530
2023-07-18	211.30	219.00	211.10	218.90	216.22	1,811,130
2023-07-17	210.20	213.40	210.10	211.70	209.11	584,700
2023-07-14	212.90	213.10	209.60	210.90	208.32	246,510
2023-07-13	214.60	214.90	208.10	211.40	208.81	423,170
2023-07-12	207.50	214.90	206.30	212.60	210.00	1,688,330
2023-07-11	206.00	207.80	205.10	205.70	203.18	313,410
2023-07-10	204.00	207.00	203.20	205.10	202.59	432,220
2023-07-07	203.10	206.90	200.70	205.00	200.67	544,410

← NewerPage 14 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.