KAMAZ Publicly Traded Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	85.400	86.800	85.300	85.800	83.670	214,610
2022-10-17	85.400	85.900	84.000	85.200	83.085	189,640
2022-10-14	84.000	85.500	83.200	83.400	81.330	100,250
2022-10-13	84.100	86.000	83.100	84.000	81.915	219,010
2022-10-12	85.500	87.000	82.000	84.500	82.403	386,370
2022-10-11	77.900	89.600	77.400	84.800	82.695	1,660,810
2022-10-10	76.000	78.400	73.000	77.100	75.186	96,060
2022-10-07	77.500	78.800	76.900	76.900	74.991	52,770
2022-10-06	78.300	79.500	77.300	78.100	76.161	42,900
2022-10-05	79.000	79.500	77.000	78.600	76.649	104,020
2022-10-04	80.900	81.000	79.000	79.000	77.039	83,850
2022-10-03	81.100	81.100	77.300	79.800	77.819	103,350
2022-09-30	74.400	77.900	73.000	76.900	74.991	138,850
2022-09-29	78.000	78.700	73.100	74.300	72.456	96,750
2022-09-28	78.700	81.800	77.000	77.400	75.479	111,080
2022-09-27	77.900	80.100	75.400	77.900	75.966	162,400
2022-09-26	82.700	83.800	72.100	77.700	75.771	252,610
2022-09-23	86.500	86.900	79.400	82.700	80.647	265,310
2022-09-22	85.800	87.900	85.000	85.500	83.378	295,230
2022-09-21	76.100	88.300	71.000	85.800	83.670	662,860
2022-09-20	92.800	94.100	80.000	84.500	82.403	840,900
2022-09-19	93.800	94.000	92.300	92.300	90.009	189,830
2022-09-16	95.600	96.100	92.500	93.800	91.472	449,510
2022-09-15	90.200	96.600	90.100	95.300	92.935	940,610
2022-09-14	91.500	91.500	90.100	90.500	88.254	128,780
2022-09-13	92.800	93.000	90.500	91.100	88.839	240,820
2022-09-12	93.000	93.400	90.200	92.400	90.107	267,360
2022-09-09	92.400	93.600	92.000	92.200	89.911	222,370
2022-09-08	92.000	93.900	91.100	92.400	90.107	611,790
2022-09-07	91.700	92.500	90.200	91.700	89.424	584,240
2022-09-06	91.500	92.800	90.100	91.000	88.741	546,500
2022-09-05	90.600	91.000	89.900	90.800	88.546	253,450
2022-09-02	90.400	90.900	90.100	90.400	88.156	192,220
2022-09-01	91.100	91.100	89.800	90.400	88.156	253,170
2022-08-31	89.500	91.600	89.400	91.100	88.839	165,830
2022-08-30	92.200	92.400	90.500	90.500	88.254	104,650
2022-08-29	90.100	94.200	89.900	90.900	88.644	315,220
2022-08-26	90.200	90.800	89.600	90.100	87.864	126,460
2022-08-25	91.400	91.900	89.900	90.500	88.254	151,960
2022-08-24	92.300	92.300	90.400	90.800	88.546	91,400
2022-08-23	91.200	94.900	90.200	92.000	89.716	521,610
2022-08-22	90.200	90.600	87.500	89.900	87.669	94,720
2022-08-19	90.900	91.100	89.400	90.100	87.864	73,630
2022-08-18	91.500	92.100	90.000	90.600	88.351	82,030
2022-08-17	92.200	92.600	91.400	91.500	89.229	69,680
2022-08-16	92.800	92.800	90.400	92.200	89.911	123,740
2022-08-15	91.400	93.500	90.600	92.400	90.107	160,200
2022-08-12	89.300	96.700	87.000	90.600	88.351	1,059,290
2022-08-11	90.700	90.700	87.400	89.300	87.083	125,500
2022-08-10	91.400	92.500	89.100	89.600	87.376	169,930
2022-08-09	88.500	93.300	87.200	91.300	89.034	402,080
2022-08-08	83.900	94.400	83.100	87.000	84.841	748,730
2022-08-05	87.500	89.900	81.000	81.900	79.867	338,570
2022-08-04	89.200	91.700	86.600	87.200	85.036	316,290
2022-08-03	93.000	95.200	86.500	91.100	88.839	440,670
2022-08-02	96.900	99.000	92.500	92.500	90.204	498,900
2022-08-01	86.900	101.90	86.500	94.800	92.447	1,346,830
2022-07-29	85.200	87.100	84.000	86.700	84.548	63,990
2022-07-28	86.900	87.500	83.000	85.500	83.378	116,220
2022-07-27	83.100	87.600	81.900	86.000	83.865	149,850

← NewerPage 18 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.