KAMAZ Publicly Traded Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	176.10	177.80	167.90	171.10	166.85	890,990
2023-04-10	174.40	182.30	170.60	175.00	170.66	2,271,330
2023-04-07	174.00	188.00	167.80	170.40	166.17	5,110,970
2023-04-06	183.00	200.00	172.10	173.80	169.49	10,264,360
2023-04-05	149.10	198.00	140.20	186.00	181.38	51,034,510
2023-04-04	128.50	152.00	128.50	147.50	143.84	17,794,580
2023-04-03	121.80	132.30	120.40	128.30	125.12	8,275,330
2023-03-31	121.90	124.90	119.30	119.30	116.34	1,186,960
2023-03-30	121.90	123.90	116.30	121.50	118.48	1,514,580
2023-03-29	122.60	123.90	119.50	121.90	118.87	904,020
2023-03-28	122.60	125.50	120.90	122.60	119.56	1,401,310
2023-03-27	118.90	126.30	117.10	122.30	119.26	5,054,080
2023-03-24	117.30	124.30	116.00	117.00	114.10	5,788,880
2023-03-23	110.50	119.70	110.20	116.40	113.51	4,868,440
2023-03-22	111.60	111.80	110.00	110.50	107.76	513,140
2023-03-21	111.30	112.40	111.00	111.30	108.54	1,105,680
2023-03-20	109.50	112.70	108.50	110.50	107.76	1,665,510
2023-03-17	110.50	111.80	108.90	109.20	106.49	825,200
2023-03-16	109.40	112.60	108.10	109.90	107.17	1,316,080
2023-03-15	109.60	110.30	107.70	109.00	106.29	389,500
2023-03-14	109.40	109.60	108.70	109.30	106.59	293,230
2023-03-13	109.50	110.20	107.50	108.50	105.81	466,110
2023-03-10	109.40	109.90	108.80	109.00	106.29	339,790
2023-03-09	109.90	110.90	109.20	109.80	107.07	473,910
2023-03-07	110.50	110.50	108.50	109.80	107.07	302,490
2023-03-06	110.70	111.00	109.60	110.20	107.46	526,670
2023-03-03	108.20	111.50	108.20	109.20	106.49	940,500
2023-03-02	111.50	111.80	104.80	108.20	105.51	1,320,870
2023-03-01	114.00	114.60	108.60	111.00	108.24	2,535,820
2023-02-28	109.70	113.00	109.00	112.30	109.51	4,097,120
2023-02-27	103.40	109.70	102.10	108.60	105.90	4,657,000
2023-02-24	104.60	104.90	102.20	103.20	100.64	452,650
2023-02-22	102.10	105.50	102.10	103.10	100.54	1,105,100
2023-02-21	98.900	107.20	98.600	102.10	99.566	3,989,360
2023-02-20	99.500	100.30	97.600	98.900	96.445	310,640
2023-02-17	100.30	102.30	98.200	99.500	97.030	629,910
2023-02-16	98.900	105.00	96.100	100.00	97.518	2,263,130
2023-02-15	102.60	102.60	93.000	95.700	93.325	2,020,860
2023-02-14	105.80	106.90	102.20	103.20	100.64	643,380
2023-02-13	108.00	109.20	104.50	105.50	102.88	1,480,010
2023-02-10	102.40	113.60	102.00	105.40	102.78	10,088,130
2023-02-09	105.00	105.80	101.10	102.20	99.663	892,340
2023-02-08	107.50	107.50	104.10	104.90	102.30	1,095,180
2023-02-07	108.50	108.90	105.00	106.10	103.47	957,210
2023-02-06	106.20	109.60	103.70	107.30	104.64	2,071,010
2023-02-03	111.80	114.00	104.20	105.00	102.39	1,538,680
2023-02-02	105.00	114.00	104.30	110.10	107.37	3,071,580
2023-02-01	107.40	119.40	102.20	103.20	100.64	9,753,710
2023-01-31	89.600	111.00	89.300	106.70	104.05	15,589,210
2023-01-30	89.600	90.100	88.600	89.500	87.279	186,420
2023-01-27	90.500	90.800	89.100	89.300	87.083	248,540
2023-01-26	88.900	91.400	88.300	90.100	87.864	812,110
2023-01-25	89.000	89.800	88.100	88.600	86.401	251,270
2023-01-24	87.900	89.700	87.400	88.500	86.303	566,030
2023-01-23	88.400	89.600	87.300	87.600	85.426	178,610
2023-01-20	89.000	89.700	87.400	87.800	85.621	241,040
2023-01-19	87.700	89.900	85.400	88.600	86.401	1,066,870
2023-01-18	87.500	88.300	86.500	87.400	85.231	251,050
2023-01-17	88.400	88.600	86.100	87.600	85.426	368,220
2023-01-16	86.600	88.700	86.200	88.400	86.206	491,050

← NewerPage 16 of 22 · 1,271 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.