KAMAZ Publicly Traded Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	203.60	209.10	202.60	203.10	198.81	577,940
2023-07-05	206.00	206.40	200.60	202.50	198.22	525,800
2023-07-04	210.00	211.00	202.80	204.90	200.57	464,870
2023-07-03	206.50	214.00	206.40	209.50	205.08	610,320
2023-06-30	209.80	211.80	205.50	206.90	202.53	562,450
2023-06-29	215.00	216.70	208.00	209.80	205.37	650,660
2023-06-28	208.00	214.80	207.50	213.70	209.19	1,129,970
2023-06-27	200.00	210.60	200.00	207.20	202.82	931,230
2023-06-26	206.80	207.80	195.00	199.60	195.38	583,540
2023-06-23	209.00	209.00	199.00	203.40	199.10	895,210
2023-06-22	214.00	215.90	206.50	209.20	204.78	1,006,660
2023-06-21	205.00	220.70	204.50	211.70	207.23	5,724,770
2023-06-20	193.00	205.90	191.20	203.80	199.50	5,206,970
2023-06-19	189.30	194.50	188.10	192.90	188.83	1,048,360
2023-06-16	191.00	191.70	186.30	188.00	184.03	490,880
2023-06-15	191.50	192.50	188.50	190.60	185.87	403,040
2023-06-14	192.40	194.80	190.10	191.40	186.65	1,144,120
2023-06-13	190.00	192.90	187.00	190.90	186.16	1,050,890
2023-06-09	189.00	189.00	180.20	187.30	182.65	734,700
2023-06-08	189.90	190.00	186.00	187.70	183.04	489,580
2023-06-07	193.00	201.30	185.00	187.00	182.36	6,030,700
2023-06-06	180.30	190.00	175.00	190.00	185.28	1,167,660
2023-06-05	186.00	191.90	178.10	182.00	177.48	1,219,270
2023-06-02	191.00	191.00	181.00	183.40	178.85	2,080,510
2023-06-01	188.80	195.40	185.40	188.50	183.82	4,042,940
2023-05-31	170.80	184.70	170.00	184.70	180.12	3,592,680
2023-05-30	175.00	176.20	165.00	171.50	167.24	630,320
2023-05-29	173.00	177.40	171.50	175.40	171.05	852,370
2023-05-26	173.40	173.40	171.00	171.30	167.05	176,910
2023-05-25	174.90	174.90	170.50	171.50	167.24	200,740
2023-05-24	172.00	175.90	170.20	173.40	169.10	561,030
2023-05-23	170.10	171.50	166.90	171.40	167.15	242,070
2023-05-22	175.60	175.60	162.00	170.00	165.78	725,600
2023-05-19	174.30	177.40	172.80	174.00	169.68	610,030
2023-05-18	171.80	179.40	170.50	174.00	169.68	1,495,920
2023-05-17	174.80	174.90	169.30	171.00	166.76	715,220
2023-05-16	182.00	182.30	173.20	174.00	169.68	1,870,900
2023-05-15	173.00	184.10	171.00	181.00	176.51	5,470,240
2023-05-12	164.80	171.50	164.40	169.70	165.49	2,074,030
2023-05-11	163.20	167.50	163.20	164.40	160.32	644,520
2023-05-10	159.50	165.00	158.20	162.60	158.56	484,560
2023-05-08	154.40	161.20	153.70	158.20	154.27	299,820
2023-05-05	154.10	161.70	152.20	153.40	149.59	521,780
2023-05-04	148.80	158.00	148.80	154.10	150.28	675,600
2023-05-03	154.00	156.10	145.40	148.80	145.11	601,140
2023-05-02	163.60	166.20	145.10	152.00	148.23	1,069,700
2023-04-28	166.50	173.30	161.00	163.20	159.15	1,450,780
2023-04-27	167.90	169.10	163.00	164.40	160.32	474,610
2023-04-26	168.80	169.30	167.60	168.20	164.03	157,580
2023-04-25	170.20	170.80	167.00	168.00	163.83	245,810
2023-04-24	169.20	172.10	165.20	169.60	165.39	404,520
2023-04-21	172.40	172.40	168.50	169.10	164.90	295,290
2023-04-20	170.80	176.30	169.00	170.30	166.07	1,287,600
2023-04-19	174.00	174.50	167.10	170.80	166.56	590,260
2023-04-18	177.20	177.50	172.00	173.00	168.71	829,860
2023-04-17	168.00	180.50	167.60	175.00	170.66	4,743,930
2023-04-14	166.70	170.70	163.10	167.40	163.24	801,230
2023-04-13	170.50	171.30	162.20	165.30	161.20	1,060,930
2023-04-12	173.20	177.00	168.50	170.00	165.78	1,627,330
2023-04-11	176.10	177.80	167.90	171.10	166.85	890,990

← NewerPage 15 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.