KAMAZ Publicly Traded Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	95.400	95.700	92.300	94.900	94.900	643,030
2025-08-14	95.400	95.700	92.900	95.500	95.500	537,590
2025-08-13	96.100	97.800	95.100	96.300	96.300	745,300
2025-08-12	94.300	97.000	93.600	96.000	96.000	826,460
2025-08-11	95.700	100.00	92.000	95.900	95.900	2,599,990
2025-08-08	94.300	95.500	93.600	94.600	94.600	540,010
2025-08-07	94.900	95.800	93.200	94.000	94.000	1,027,160
2025-08-06	94.000	96.400	93.000	93.600	93.600	1,190,080
2025-08-05	94.200	94.500	93.000	93.600	93.600	634,830
2025-08-04	95.100	95.600	92.900	94.200	94.200	1,448,580
2025-08-01	97.000	99.900	94.100	94.800	94.800	4,105,670
2025-07-31	102.30	103.30	96.200	97.700	97.700	10,356,450
2025-07-30	88.800	103.30	88.100	94.400	94.400	13,325,040
2025-07-29	89.200	90.000	88.200	88.700	88.700	257,180
2025-07-28	90.500	91.500	86.900	88.300	88.300	698,580
2025-07-25	92.000	92.500	88.800	89.600	89.600	557,520
2025-07-24	92.300	92.700	90.700	91.800	91.800	187,760
2025-07-23	92.500	93.400	91.800	92.400	92.400	243,380
2025-07-22	91.700	93.000	91.500	92.300	92.300	265,470
2025-07-21	90.500	94.900	90.400	92.200	92.200	1,370,190
2025-07-18	88.600	90.600	88.200	90.000	90.000	316,990
2025-07-17	91.200	91.200	88.300	89.700	89.700	312,410
2025-07-16	88.500	91.400	88.400	89.800	89.800	706,910
2025-07-15	88.500	90.200	87.600	88.200	88.200	651,500
2025-07-14	86.800	91.200	84.700	87.800	87.800	872,140
2025-07-11	88.200	88.500	86.600	87.800	87.800	239,290
2025-07-10	88.000	89.500	87.700	89.000	89.000	452,640
2025-07-09	90.000	90.900	86.900	87.500	87.500	579,440
2025-07-08	91.500	91.800	88.300	90.700	90.700	591,530
2025-07-07	93.400	93.500	90.300	91.200	91.200	1,313,840
2025-07-04	96.200	96.300	92.200	93.000	93.000	1,878,390
2025-07-03	96.900	97.200	95.200	96.100	96.100	416,910
2025-07-02	97.700	97.700	96.000	96.800	96.800	309,270
2025-07-01	97.600	98.900	96.900	97.700	97.700	476,030
2025-06-30	98.100	98.300	97.200	97.500	97.500	448,580
2025-06-27	97.900	98.100	97.300	97.900	97.900	152,800
2025-06-26	98.000	98.900	97.500	97.600	97.600	209,200
2025-06-25	98.000	98.800	97.500	97.900	97.900	156,610
2025-06-24	97.700	98.100	97.000	98.000	98.000	182,980
2025-06-23	99.400	100.10	95.600	97.800	97.800	330,460
2025-06-20	100.40	100.80	98.500	99.100	99.100	110,810
2025-06-19	100.50	102.60	99.600	100.50	100.50	267,650
2025-06-18	100.30	102.80	100.00	101.00	101.00	254,600
2025-06-17	99.500	100.60	98.900	100.30	100.30	146,790
2025-06-16	100.10	100.80	99.000	99.500	99.500	117,730
2025-06-13	102.20	102.70	100.10	100.40	100.40	116,740
2025-06-11	100.40	103.60	99.700	102.00	102.00	152,400
2025-06-10	100.70	101.90	99.500	99.700	99.700	152,730
2025-06-09	101.20	102.60	100.50	100.90	100.90	166,950
2025-06-06	101.80	104.00	100.90	101.30	101.30	404,510
2025-06-05	101.20	104.20	100.90	102.70	102.70	607,170
2025-06-04	101.10	102.30	100.20	100.30	100.30	300,520
2025-06-03	99.800	101.20	99.500	100.70	100.70	189,400
2025-06-02	99.000	101.40	96.700	100.90	100.90	472,090
2025-05-30	98.700	100.60	98.100	99.700	99.700	272,140
2025-05-29	101.00	102.30	98.200	99.500	99.500	245,090
2025-05-28	97.900	103.70	97.700	99.000	99.000	474,780
2025-05-27	97.800	98.500	95.600	97.800	97.800	246,100
2025-05-26	101.50	101.50	96.200	97.000	97.000	1,021,750
2025-05-23	101.90	102.90	101.10	102.00	102.00	158,300

← NewerPage 6 of 22 · 1,272 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.