KAMAZ Publicly Traded Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	81.600	83.900	81.500	82.700	80.647	70,620
2022-07-25	81.500	82.700	81.000	81.500	79.477	78,930
2022-07-22	80.400	81.800	79.900	81.200	79.185	46,170
2022-07-21	80.900	81.000	78.100	79.800	77.819	84,600
2022-07-20	83.000	83.500	80.000	80.800	78.794	163,630
2022-07-19	85.000	86.500	80.800	83.000	80.940	90,220
2022-07-18	85.900	86.600	84.300	85.900	83.768	78,110
2022-07-15	86.400	89.000	82.900	85.500	83.378	214,280
2022-07-14	86.200	88.100	84.700	86.100	83.963	47,840
2022-07-13	88.300	89.800	85.500	86.500	84.353	74,980
2022-07-12	90.700	90.700	87.600	88.200	86.011	38,310
2022-07-11	91.800	91.800	89.300	89.800	87.571	47,260
2022-07-08	92.000	92.000	90.200	90.500	88.254	42,210
2022-07-07	92.800	94.500	89.000	90.900	88.644	159,680
2022-07-06	89.500	92.500	89.200	92.000	89.716	109,510
2022-07-05	91.100	94.900	86.000	89.200	86.986	215,810
2022-07-04	90.500	94.000	89.300	91.900	89.619	126,700
2022-07-01	88.800	90.800	85.200	89.300	87.083	88,070
2022-06-30	92.500	93.600	88.200	88.800	86.596	109,100
2022-06-29	94.000	94.500	92.200	92.700	90.399	77,370
2022-06-28	94.900	96.100	94.300	94.600	92.252	78,300
2022-06-27	94.500	95.000	94.000	94.700	92.349	69,150
2022-06-24	95.600	95.600	94.100	94.200	91.862	62,970
2022-06-23	98.900	98.900	94.500	94.700	92.349	101,780
2022-06-22	96.000	96.000	94.700	95.800	93.422	62,080
2022-06-21	97.500	98.000	96.300	96.700	94.300	71,240
2022-06-20	97.600	97.600	95.800	96.900	94.495	60,120
2022-06-17	98.000	99.700	96.200	96.900	94.495	69,520
2022-06-16	96.100	99.400	95.100	98.000	95.568	149,430
2022-06-15	96.900	97.000	95.100	96.000	93.617	107,940
2022-06-14	100.00	100.00	96.100	96.700	94.300	40,920
2022-06-10	98.100	100.90	97.100	97.100	94.690	29,020
2022-06-09	97.700	98.800	96.500	98.400	95.958	50,190
2022-06-08	97.600	99.200	97.600	98.300	95.860	47,590
2022-06-07	98.400	99.100	95.200	98.000	95.568	74,700
2022-06-06	98.000	99.800	97.500	98.400	95.958	93,100
2022-06-03	99.300	100.50	98.100	98.300	95.860	67,160
2022-06-02	100.70	100.90	99.400	99.600	97.128	29,910
2022-06-01	99.800	100.70	99.400	100.50	98.005	40,930
2022-05-31	99.900	99.900	99.000	99.600	97.128	30,620
2022-05-30	100.90	100.90	99.400	99.900	97.420	57,030
2022-05-27	100.60	100.70	100.00	100.30	97.810	34,360
2022-05-26	100.50	101.20	97.500	100.60	98.103	134,280
2022-05-25	100.50	101.50	100.50	100.80	98.298	32,560
2022-05-24	101.30	102.00	100.00	100.50	98.005	62,660
2022-05-23	103.20	103.30	100.90	101.40	98.883	42,860
2022-05-20	102.00	103.30	101.60	102.00	99.468	58,900
2022-05-19	103.90	104.10	102.20	102.50	99.956	34,500
2022-05-18	104.00	110.00	101.00	102.90	100.35	291,560
2022-05-17	105.20	106.20	102.80	104.00	101.42	113,310
2022-05-16	101.20	104.50	101.00	103.70	101.13	143,050
2022-05-13	100.50	101.70	100.50	100.80	98.298	28,310
2022-05-12	102.40	102.40	101.10	101.60	99.078	28,520
2022-05-11	102.90	102.90	101.40	101.90	99.371	54,480
2022-05-06	103.60	103.60	101.30	102.10	99.566	57,600
2022-05-05	103.00	103.80	101.00	102.30	99.761	114,130
2022-05-04	103.00	103.80	100.70	102.70	100.15	73,720
2022-04-29	103.00	104.90	102.70	103.00	100.44	45,970
2022-04-28	104.50	107.30	101.20	102.50	99.956	195,080
2022-04-27	103.50	104.40	102.20	104.00	101.42	135,440

← NewerPage 19 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.