KAMAZ Publicly Traded Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	86.600	86.900	85.900	86.100	83.963	150,340
2023-01-11	84.900	86.800	84.700	86.000	83.865	212,040
2023-01-10	85.200	87.300	85.200	85.600	83.475	355,660
2023-01-09	84.800	86.100	84.600	85.200	83.085	144,770
2023-01-06	84.800	85.300	84.300	84.700	82.598	85,350
2023-01-05	85.200	86.000	84.000	84.700	82.598	143,180
2023-01-04	84.600	85.900	84.600	85.200	83.085	112,810
2023-01-03	83.800	86.400	83.400	84.900	82.793	257,220
2022-12-30	84.200	84.800	83.100	83.200	81.135	171,720
2022-12-29	84.300	84.600	83.800	84.200	82.110	108,290
2022-12-28	85.900	85.900	82.600	83.800	81.720	285,020
2022-12-27	83.900	89.000	83.400	85.200	83.085	1,135,060
2022-12-26	84.400	85.400	83.300	83.900	81.818	260,790
2022-12-23	85.900	91.600	83.300	83.300	81.232	3,274,720
2022-12-22	82.500	84.000	81.400	82.400	80.355	215,110
2022-12-21	81.200	84.900	81.200	82.400	80.355	686,260
2022-12-20	80.200	85.000	79.300	81.200	79.185	289,960
2022-12-19	82.100	82.100	79.500	80.200	78.209	171,520
2022-12-16	80.800	82.000	80.400	81.600	79.575	82,090
2022-12-15	82.200	82.200	80.400	80.600	78.599	104,990
2022-12-14	82.300	83.000	81.500	82.000	79.965	92,570
2022-12-13	82.300	82.400	81.500	82.300	80.257	103,410
2022-12-12	83.000	83.300	81.500	82.300	80.257	103,160
2022-12-09	83.700	83.800	82.300	82.800	80.745	73,450
2022-12-08	83.700	84.000	83.400	83.700	81.622	59,020
2022-12-07	84.000	84.000	83.000	83.600	81.525	121,320
2022-12-06	84.400	84.700	83.700	84.000	81.915	131,880
2022-12-05	84.800	85.500	83.600	84.500	82.403	406,700
2022-12-02	85.500	85.500	84.000	84.500	82.403	135,740
2022-12-01	85.100	86.300	84.400	85.300	83.183	341,320
2022-11-30	85.400	85.400	84.500	84.600	82.500	148,220
2022-11-29	86.000	86.200	84.400	84.600	82.500	230,940
2022-11-28	85.800	88.200	85.100	85.400	83.280	301,840
2022-11-25	88.000	88.900	85.100	85.500	83.378	292,620
2022-11-24	85.300	90.800	85.300	87.500	85.328	1,054,470
2022-11-23	84.400	85.500	84.400	84.900	82.793	79,080
2022-11-22	84.400	84.700	83.800	84.300	82.208	48,800
2022-11-21	85.500	85.600	83.200	83.800	81.720	79,260
2022-11-18	85.700	87.200	85.000	85.400	83.280	98,480
2022-11-17	86.100	86.500	85.000	85.500	83.378	62,800
2022-11-16	86.000	87.000	85.900	86.100	83.963	141,590
2022-11-15	86.800	86.800	85.700	86.300	84.158	95,020
2022-11-14	87.200	88.000	86.100	86.300	84.158	258,000
2022-11-11	87.200	88.400	86.600	86.900	84.743	137,390
2022-11-10	85.800	88.300	85.800	87.200	85.036	95,210
2022-11-09	89.000	89.600	86.200	86.600	84.450	207,800
2022-11-08	89.600	89.900	87.400	89.000	86.791	139,640
2022-11-07	87.000	90.200	87.000	88.600	86.401	145,850
2022-11-03	85.500	87.500	85.400	86.800	84.646	128,030
2022-11-02	88.500	88.900	87.700	87.900	85.718	112,500
2022-11-01	88.500	89.400	88.000	88.500	86.303	87,170
2022-10-31	88.400	89.600	87.500	88.100	85.913	127,290
2022-10-28	89.500	89.900	87.300	88.200	86.011	167,670
2022-10-27	89.600	90.400	88.100	89.500	87.279	404,310
2022-10-26	89.600	89.700	87.100	88.300	86.108	188,510
2022-10-25	87.200	90.900	87.200	89.000	86.791	563,290
2022-10-24	88.000	88.000	86.600	87.200	85.036	113,600
2022-10-21	88.500	90.800	86.300	86.500	84.353	373,240
2022-10-20	85.500	91.000	84.300	87.500	85.328	954,690
2022-10-19	85.000	85.600	82.100	84.100	82.013	123,450

← NewerPage 17 of 22 · 1,273 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.