KAMAZ Publicly Traded Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	90.400	91.100	87.500	88.500	88.500	844,510
2026-02-04	91.600	93.600	89.200	90.900	90.900	1,554,460
2026-02-03	88.000	94.000	87.500	93.400	93.400	4,943,090
2026-02-02	86.000	89.100	85.500	87.700	87.700	1,437,720
2026-01-30	85.800	86.000	84.600	85.000	85.000	267,180
2026-01-29	86.400	87.600	84.400	85.500	85.500	783,410
2026-01-28	86.600	86.900	86.300	86.500	86.500	149,540
2026-01-27	85.300	87.300	85.100	86.500	86.500	391,310
2026-01-26	85.800	86.000	85.000	85.300	85.300	224,690
2026-01-23	85.800	86.000	85.500	85.600	85.600	137,060
2026-01-22	86.000	86.600	85.100	85.600	85.600	316,590
2026-01-21	87.000	87.400	85.300	85.900	85.900	564,000
2026-01-20	84.800	88.800	84.300	86.500	86.500	1,254,490
2026-01-19	83.900	84.900	83.300	84.700	84.700	200,220
2026-01-16	83.100	84.000	83.000	83.900	83.900	124,270
2026-01-15	83.000	83.300	82.300	83.100	83.100	66,850
2026-01-14	83.800	84.100	81.600	83.200	83.200	333,120
2026-01-13	84.100	84.400	83.300	84.000	84.000	114,290
2026-01-12	84.200	84.500	83.700	83.900	83.900	105,100
2026-01-09	83.800	84.200	83.700	84.100	84.100	32,320
2026-01-08	84.000	84.100	83.200	84.000	84.000	52,920
2026-01-06	84.000	84.800	84.000	84.500	84.500	49,680
2026-01-05	83.800	84.500	82.200	84.200	84.200	194,930
2025-12-30	85.500	85.500	84.100	84.400	84.400	198,310
2025-12-29	84.900	87.400	84.100	84.600	84.600	713,160
2025-12-26	84.200	85.200	84.000	84.500	84.500	177,680
2025-12-25	84.600	84.900	84.100	84.700	84.700	131,430
2025-12-24	85.200	86.000	83.800	84.000	84.000	225,830
2025-12-23	85.900	86.300	84.700	85.500	85.500	158,400
2025-12-22	86.100	86.500	85.200	85.500	85.500	228,990
2025-12-19	84.900	87.600	84.600	85.800	85.800	970,350
2025-12-18	85.300	85.300	84.300	84.700	84.700	73,190
2025-12-17	85.100	85.500	84.200	84.300	84.300	221,990
2025-12-16	84.200	86.000	84.100	84.400	84.400	225,140
2025-12-15	83.500	84.400	83.500	84.000	84.000	131,770
2025-12-12	85.100	85.300	83.400	84.700	84.700	210,990
2025-12-11	84.600	85.900	84.500	85.200	85.200	276,750
2025-12-10	85.200	85.500	84.500	84.700	84.700	162,640
2025-12-09	85.500	85.500	84.800	85.100	85.100	165,410
2025-12-08	86.300	86.700	84.600	85.800	85.800	443,600
2025-12-05	86.500	86.800	84.300	86.600	86.600	458,630
2025-12-04	85.700	87.500	85.400	86.600	86.600	359,170
2025-12-03	86.100	86.100	84.900	85.300	85.300	162,070
2025-12-02	86.400	86.900	85.800	86.200	86.200	228,200
2025-12-01	84.700	87.400	84.400	86.100	86.100	399,100
2025-11-28	84.000	85.000	83.900	84.900	84.900	248,560
2025-11-27	85.300	85.300	83.000	83.400	83.400	281,560
2025-11-26	85.700	85.700	84.600	84.800	84.800	149,390
2025-11-25	82.200	86.800	82.200	84.900	84.900	2,041,870
2025-11-24	82.200	83.400	81.900	82.200	82.200	203,700
2025-11-21	82.800	83.200	81.900	82.500	82.500	176,020
2025-11-20	82.500	83.500	81.000	82.100	82.100	768,230
2025-11-19	80.800	84.700	80.800	83.600	83.600	1,080,980
2025-11-18	81.000	81.800	80.500	81.300	81.300	313,040
2025-11-17	83.100	84.500	80.300	81.200	81.200	778,430
2025-11-14	81.500	83.900	80.700	81.400	81.400	432,600
2025-11-13	81.200	81.700	80.800	81.000	81.000	158,260
2025-11-12	81.500	82.200	81.000	81.900	81.900	217,100
2025-11-11	81.300	81.800	80.800	81.400	81.400	126,070
2025-11-10	81.300	82.000	81.000	81.500	81.500	248,500

← NewerPage 4 of 5 · 255 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.