KAMAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 103.00 | 103.70 | 101.00 | 102.80 | 102.80 | 258,960 |
| 2025-05-21 | 103.10 | 104.50 | 102.10 | 102.30 | 102.30 | 181,680 |
| 2025-05-20 | 105.10 | 105.90 | 103.10 | 103.30 | 103.30 | 153,520 |
| 2025-05-19 | 104.50 | 107.60 | 103.50 | 105.40 | 105.40 | 342,540 |
| 2025-05-16 | 103.90 | 104.90 | 102.00 | 104.10 | 104.10 | 212,470 |
| 2025-05-15 | 103.80 | 105.20 | 102.60 | 104.40 | 104.40 | 163,550 |
| 2025-05-14 | 105.40 | 105.90 | 103.20 | 105.30 | 105.30 | 155,250 |
| 2025-05-13 | 106.90 | 108.00 | 104.10 | 105.20 | 105.20 | 280,950 |
| 2025-05-12 | 104.60 | 110.30 | 104.10 | 106.70 | 106.70 | 413,440 |
| 2025-05-08 | 104.20 | 105.50 | 103.40 | 104.20 | 104.20 | 119,970 |
| 2025-05-07 | 104.40 | 105.20 | 104.00 | 104.20 | 104.20 | 114,450 |
| 2025-05-06 | 102.70 | 105.20 | 102.50 | 104.60 | 104.60 | 191,770 |
| 2025-05-05 | 102.40 | 104.10 | 99.500 | 101.60 | 101.60 | 296,880 |
| 2025-05-02 | 107.60 | 108.50 | 102.20 | 103.00 | 103.00 | 418,580 |
| 2025-04-30 | 107.70 | 108.80 | 106.00 | 107.50 | 107.50 | 607,510 |
| 2025-04-29 | 111.00 | 111.30 | 106.80 | 108.70 | 108.70 | 296,450 |
| 2025-04-28 | 113.40 | 114.40 | 110.40 | 111.60 | 111.60 | 550,550 |
| 2025-04-25 | 112.80 | 113.80 | 111.80 | 112.90 | 112.90 | 275,790 |
| 2025-04-24 | 108.90 | 114.70 | 108.90 | 112.40 | 112.40 | 1,711,870 |
| 2025-04-23 | 111.10 | 111.10 | 107.30 | 108.90 | 108.90 | 450,500 |
| 2025-04-22 | 107.20 | 112.50 | 107.20 | 110.90 | 110.90 | 1,170,620 |
| 2025-04-21 | 105.80 | 109.50 | 105.10 | 106.80 | 106.80 | 362,960 |
| 2025-04-18 | 106.80 | 106.80 | 104.60 | 106.00 | 106.00 | 150,290 |
| 2025-04-17 | 106.20 | 107.40 | 104.80 | 105.80 | 105.80 | 228,410 |
| 2025-04-16 | 105.30 | 107.20 | 104.20 | 107.10 | 107.10 | 268,200 |
| 2025-04-15 | 103.70 | 105.80 | 103.50 | 104.50 | 104.50 | 136,790 |
| 2025-04-14 | 105.00 | 108.30 | 103.30 | 104.50 | 104.50 | 519,350 |
| 2025-04-11 | 102.50 | 105.10 | 102.20 | 103.90 | 103.90 | 348,780 |
| 2025-04-10 | 103.70 | 105.30 | 100.30 | 101.70 | 101.70 | 459,390 |
| 2025-04-09 | 98.400 | 103.20 | 95.500 | 97.300 | 97.300 | 932,590 |
| 2025-04-08 | 102.90 | 105.00 | 98.000 | 103.40 | 103.40 | 443,720 |
| 2025-04-07 | 106.90 | 110.80 | 94.900 | 103.40 | 103.40 | 1,365,320 |
| 2025-04-04 | 112.40 | 113.80 | 106.60 | 109.20 | 109.20 | 564,630 |
| 2025-04-03 | 113.80 | 115.50 | 110.30 | 111.20 | 111.20 | 379,190 |
| 2025-04-02 | 111.60 | 115.40 | 111.40 | 113.70 | 113.70 | 449,210 |
| 2025-04-01 | 114.10 | 120.60 | 110.80 | 113.90 | 113.90 | 1,274,900 |
| 2025-03-31 | 114.30 | 114.90 | 107.60 | 113.50 | 113.50 | 653,400 |
| 2025-03-28 | 117.90 | 117.90 | 110.20 | 113.60 | 113.60 | 850,030 |
| 2025-03-27 | 122.40 | 122.40 | 117.00 | 118.30 | 118.30 | 715,810 |
| 2025-03-26 | 123.30 | 124.60 | 121.50 | 122.30 | 122.30 | 282,770 |
| 2025-03-25 | 122.60 | 124.00 | 121.30 | 122.30 | 122.30 | 240,700 |
| 2025-03-24 | 123.70 | 124.60 | 121.90 | 123.10 | 123.10 | 314,780 |
| 2025-03-21 | 124.90 | 125.40 | 121.10 | 123.60 | 123.60 | 687,900 |
| 2025-03-20 | 125.00 | 127.40 | 123.60 | 124.50 | 124.50 | 832,010 |
| 2025-03-19 | 123.10 | 125.20 | 122.20 | 124.50 | 124.50 | 365,590 |
| 2025-03-18 | 125.00 | 125.90 | 121.60 | 124.10 | 124.10 | 473,560 |
| 2025-03-17 | 124.50 | 126.30 | 124.10 | 124.60 | 124.60 | 484,760 |
| 2025-03-14 | 120.20 | 125.00 | 117.10 | 120.00 | 120.00 | 1,108,780 |
| 2025-03-13 | 120.60 | 123.80 | 118.00 | 119.60 | 119.60 | 918,880 |
| 2025-03-12 | 122.60 | 123.20 | 121.00 | 122.60 | 122.60 | 242,270 |
| 2025-03-11 | 123.40 | 124.50 | 122.10 | 123.60 | 123.60 | 374,390 |
| 2025-03-10 | 124.80 | 125.70 | 122.70 | 123.60 | 123.60 | 440,010 |
| 2025-03-07 | 126.90 | 127.60 | 121.00 | 122.90 | 122.90 | 845,440 |
| 2025-03-06 | 127.00 | 128.00 | 125.20 | 125.90 | 125.90 | 437,040 |
| 2025-03-05 | 127.50 | 129.50 | 125.90 | 128.00 | 128.00 | 825,850 |
| 2025-03-04 | 125.90 | 129.10 | 125.60 | 127.90 | 127.90 | 777,630 |
| 2025-03-03 | 124.70 | 126.60 | 122.20 | 124.40 | 124.40 | 766,400 |
| 2025-02-28 | 127.10 | 129.50 | 123.20 | 126.00 | 126.00 | 1,589,780 |
| 2025-02-27 | 132.60 | 133.50 | 125.20 | 128.70 | 128.70 | 2,140,320 |
| 2025-02-26 | 143.00 | 143.20 | 131.50 | 135.10 | 135.10 | 4,193,600 |
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.