KAMAZ Publicly Traded Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	103.50	104.40	102.20	104.00	101.42	135,440
2022-04-26	103.30	104.00	102.30	103.00	100.44	121,870
2022-04-25	103.60	104.70	100.60	102.20	99.663	90,450
2022-04-22	103.80	112.00	102.00	103.60	101.03	440,900
2022-04-21	98.900	107.60	98.200	103.60	101.03	511,050
2022-04-20	99.500	100.50	98.200	99.100	96.640	76,310
2022-04-19	100.80	101.00	98.100	99.300	96.835	58,920
2022-04-18	100.10	102.70	99.000	100.10	97.615	77,510
2022-04-15	100.30	105.00	95.000	100.10	97.615	199,190
2022-04-14	102.50	103.90	100.00	100.30	97.810	116,330
2022-04-13	102.80	103.80	100.10	102.90	100.35	113,150
2022-04-12	103.90	103.90	97.100	102.80	100.25	206,750
2022-04-11	103.90	103.90	101.50	101.50	98.981	87,350
2022-04-08	103.00	103.40	100.00	101.30	98.786	72,540
2022-04-07	101.00	106.00	100.20	101.00	98.493	187,200
2022-04-06	99.200	104.80	96.800	100.20	97.713	177,430
2022-04-05	106.00	106.00	97.500	100.60	98.103	187,860
2022-04-04	106.20	107.90	103.50	104.40	101.81	178,020
2022-04-01	109.00	109.00	104.00	105.90	103.27	300,050
2022-03-31	111.30	111.70	106.00	108.40	105.71	360,210
2022-03-30	122.00	129.00	102.20	111.30	108.54	447,290
2022-03-29	104.60	129.70	102.20	117.90	114.97	806,610
2022-03-28	81.400	103.00	75.200	101.50	98.981	677,810
2022-03-25	81.700	81.700	81.700	81.700	79.672	0
2022-03-24	81.700	81.700	81.700	81.700	79.672	0
2022-03-23	81.700	81.700	81.700	81.700	79.672	0
2022-03-22	81.700	81.700	81.700	81.700	79.672	0
2022-03-21	81.700	81.700	81.700	81.700	79.672	0
2022-03-18	81.700	81.700	81.700	81.700	79.672	0
2022-03-17	81.700	81.700	81.700	81.700	79.672	0
2022-03-16	81.700	81.700	81.700	81.700	79.672	0
2022-03-15	81.700	81.700	81.700	81.700	79.672	0
2022-03-14	81.700	81.700	81.700	81.700	79.672	0
2022-03-11	81.700	81.700	81.700	81.700	79.672	0
2022-03-10	81.700	81.700	81.700	81.700	79.672	0
2022-03-09	81.700	81.700	81.700	81.700	79.672	0
2022-03-04	81.700	81.700	81.700	81.700	79.672	0
2022-03-03	81.700	81.700	81.700	81.700	79.672	0
2022-03-02	81.700	81.700	81.700	81.700	79.672	0
2022-03-01	81.700	81.700	81.700	81.700	79.672	0
2022-02-28	81.700	81.700	81.700	81.700	79.672	0
2022-02-25	74.600	91.900	73.300	81.500	79.477	180,890
2022-02-24	84.000	85.500	56.800	72.900	71.091	325,700
2022-02-23	92.300	92.300	92.300	92.300	90.009	0
2022-02-22	92.900	93.500	75.000	91.900	89.619	349,580
2022-02-21	104.90	107.00	86.200	93.300	90.984	248,000
2022-02-18	106.30	106.30	102.40	104.70	102.10	47,850
2022-02-17	106.10	107.30	104.90	104.90	102.30	39,040
2022-02-16	106.70	108.90	106.60	107.20	104.54	95,710
2022-02-15	104.30	110.50	104.30	106.40	103.76	247,930
2022-02-14	105.80	105.80	102.60	103.90	101.32	81,980
2022-02-11	108.20	110.00	104.30	106.10	103.47	82,020
2022-02-10	104.20	109.80	103.60	108.20	105.51	285,040
2022-02-09	104.90	104.90	103.50	104.20	101.61	84,500
2022-02-08	102.50	106.40	102.50	103.70	101.13	157,920
2022-02-07	105.40	105.40	102.50	102.70	100.15	52,670
2022-02-04	104.00	105.30	103.00	103.60	101.03	74,210
2022-02-03	103.70	104.00	100.90	102.80	100.25	48,170
2022-02-02	105.90	105.90	103.40	103.70	101.13	47,070
2022-02-01	106.40	106.70	104.50	105.40	102.78	71,970

← NewerPage 20 of 22 · 1,274 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.