KAMAZ Publicly Traded Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	81.000	81.300	80.700	81.000	81.000	117,440
2025-11-06	81.700	81.700	80.100	80.400	80.400	120,660
2025-11-05	81.300	83.100	80.600	81.100	81.100	259,270
2025-11-03	80.600	82.400	80.500	81.100	81.100	128,050
2025-11-01	80.500	80.700	80.100	80.500	80.500	108,340
2025-10-31	81.400	81.600	80.000	80.200	80.200	97,760
2025-10-30	80.600	81.600	80.300	80.900	80.900	120,140
2025-10-29	80.300	81.200	80.100	80.400	80.400	140,840
2025-10-28	80.400	81.000	79.600	79.900	79.900	302,710
2025-10-27	81.700	81.900	79.500	80.000	80.000	182,940
2025-10-24	82.500	82.700	81.000	81.300	81.300	137,880
2025-10-23	81.600	82.400	80.600	81.500	81.500	242,160
2025-10-22	82.400	84.100	81.500	83.200	83.200	400,080
2025-10-21	84.800	84.900	81.700	82.100	82.100	406,600
2025-10-20	82.200	85.200	82.000	84.900	84.900	609,200
2025-10-17	83.300	83.500	81.700	82.200	82.200	264,380
2025-10-16	79.800	84.200	79.300	80.700	80.700	702,080
2025-10-15	80.600	81.100	79.200	79.600	79.600	232,650
2025-10-14	81.900	82.000	80.000	81.100	81.100	241,680
2025-10-13	82.000	82.700	81.400	82.200	82.200	168,840
2025-10-10	83.300	83.300	81.800	81.800	81.800	111,630
2025-10-09	82.900	84.300	80.500	84.100	84.100	390,560
2025-10-08	85.100	85.500	81.300	81.700	81.700	393,400
2025-10-07	84.800	85.300	84.300	84.700	84.700	114,120
2025-10-06	83.400	84.700	81.500	84.400	84.400	297,240
2025-10-03	85.000	85.400	82.700	84.000	84.000	209,900
2025-10-02	86.400	86.400	84.500	85.100	85.100	143,680
2025-10-01	86.400	86.700	85.200	85.800	85.800	195,880
2025-09-30	87.100	87.300	85.900	86.800	86.800	199,510
2025-09-29	88.100	90.500	86.200	86.400	86.400	965,840
2025-09-26	88.200	88.700	87.500	88.100	88.100	194,770
2025-09-25	88.800	88.800	87.700	87.800	87.800	108,730
2025-09-24	88.800	89.000	87.700	88.600	88.600	151,370
2025-09-23	89.900	89.900	87.700	89.300	89.300	144,330
2025-09-22	89.300	89.800	87.600	89.300	89.300	238,270
2025-09-19	90.100	90.100	88.300	88.900	88.900	195,390
2025-09-18	91.000	91.100	89.300	90.200	90.200	138,720
2025-09-17	91.200	91.500	90.400	91.100	91.100	111,940
2025-09-16	91.700	92.100	90.600	91.100	91.100	153,970
2025-09-15	92.400	92.500	90.600	91.300	91.300	279,670
2025-09-12	95.400	95.700	91.500	92.300	92.300	574,710
2025-09-11	95.000	95.500	94.700	95.100	95.100	135,690
2025-09-10	96.000	97.300	94.500	95.000	95.000	467,470
2025-09-09	96.500	96.500	95.200	95.500	95.500	252,090
2025-09-08	95.800	98.200	95.600	96.600	96.600	788,930
2025-09-05	96.000	96.800	95.600	95.700	95.700	293,070
2025-09-04	94.400	96.900	94.000	96.000	96.000	1,073,030
2025-09-03	93.900	94.300	93.500	93.800	93.800	109,190
2025-09-02	94.900	94.900	93.200	93.700	93.700	271,100
2025-09-01	94.700	95.400	93.400	94.400	94.400	447,270
2025-08-29	93.700	97.000	92.000	94.100	94.100	1,024,600
2025-08-28	93.900	95.800	93.100	95.300	95.300	428,660
2025-08-27	93.600	94.000	92.900	93.600	93.600	213,050
2025-08-26	93.700	94.000	93.100	93.500	93.500	161,610
2025-08-25	93.700	94.200	93.000	93.200	93.200	214,030
2025-08-22	93.200	94.000	92.900	93.100	93.100	252,840
2025-08-21	94.900	94.900	92.900	93.300	93.300	393,120
2025-08-20	94.700	96.600	93.900	94.500	94.500	1,024,350
2025-08-19	94.500	94.900	93.900	94.100	94.100	300,430
2025-08-18	93.800	95.400	93.000	94.000	94.000	649,640

← NewerPage 5 of 22 · 1,270 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.