KAMAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 132.00 | 143.20 | 129.20 | 130.20 | 130.20 | 6,680,550 |
| 2025-02-24 | 127.20 | 131.90 | 127.00 | 128.30 | 128.30 | 1,625,610 |
| 2025-02-21 | 127.80 | 129.60 | 125.80 | 126.10 | 126.10 | 656,510 |
| 2025-02-20 | 126.80 | 130.00 | 126.00 | 127.00 | 127.00 | 574,590 |
| 2025-02-19 | 126.20 | 127.80 | 123.10 | 124.60 | 124.60 | 569,820 |
| 2025-02-18 | 128.30 | 128.30 | 124.10 | 125.00 | 125.00 | 1,063,540 |
| 2025-02-17 | 125.60 | 133.00 | 125.50 | 128.80 | 128.80 | 2,282,590 |
| 2025-02-14 | 126.30 | 127.90 | 123.70 | 124.70 | 124.70 | 773,400 |
| 2025-02-13 | 128.10 | 129.80 | 124.10 | 126.10 | 126.10 | 779,380 |
| 2025-02-12 | 122.80 | 131.00 | 122.60 | 123.40 | 123.40 | 1,748,510 |
| 2025-02-11 | 121.80 | 122.60 | 119.40 | 121.90 | 121.90 | 310,780 |
| 2025-02-10 | 122.70 | 123.50 | 120.30 | 121.80 | 121.80 | 462,890 |
| 2025-02-07 | 126.30 | 126.80 | 119.20 | 120.20 | 120.20 | 1,114,760 |
| 2025-02-06 | 125.30 | 126.50 | 124.20 | 125.60 | 125.60 | 212,100 |
| 2025-02-05 | 122.50 | 125.40 | 121.90 | 122.80 | 122.80 | 247,780 |
| 2025-02-04 | 126.00 | 126.70 | 123.20 | 124.90 | 124.90 | 158,680 |
| 2025-02-03 | 125.60 | 126.90 | 124.20 | 125.60 | 125.60 | 218,210 |
| 2025-01-31 | 127.90 | 128.30 | 124.80 | 125.70 | 125.70 | 327,720 |
| 2025-01-30 | 126.90 | 129.00 | 126.20 | 128.00 | 128.00 | 529,700 |
| 2025-01-29 | 124.00 | 128.00 | 123.70 | 126.90 | 126.90 | 877,280 |
| 2025-01-28 | 121.90 | 127.80 | 118.20 | 123.40 | 123.40 | 1,345,270 |
| 2025-01-27 | 124.50 | 125.00 | 122.20 | 122.70 | 122.70 | 235,770 |
| 2025-01-24 | 125.20 | 126.50 | 123.70 | 124.90 | 124.90 | 246,600 |
| 2025-01-23 | 122.60 | 125.80 | 122.60 | 124.10 | 124.10 | 238,580 |
| 2025-01-22 | 125.40 | 126.40 | 122.00 | 125.30 | 125.30 | 423,240 |
| 2025-01-21 | 124.00 | 128.40 | 122.70 | 125.70 | 125.70 | 318,770 |
| 2025-01-20 | 128.60 | 129.50 | 122.00 | 125.00 | 125.00 | 697,430 |
| 2025-01-17 | 122.70 | 127.70 | 121.30 | 124.60 | 124.60 | 650,400 |
| 2025-01-16 | 122.40 | 124.70 | 120.40 | 122.50 | 122.50 | 523,730 |
| 2025-01-15 | 121.00 | 122.90 | 118.70 | 120.40 | 120.40 | 584,770 |
| 2025-01-14 | 115.40 | 121.10 | 115.40 | 119.40 | 119.40 | 784,770 |
| 2025-01-13 | 116.90 | 117.90 | 113.80 | 116.00 | 116.00 | 654,450 |
| 2025-01-10 | 114.60 | 116.70 | 112.90 | 115.90 | 115.90 | 478,830 |
| 2025-01-09 | 116.80 | 117.00 | 113.20 | 114.30 | 114.30 | 463,000 |
| 2025-01-08 | 115.50 | 117.70 | 113.80 | 116.00 | 116.00 | 551,100 |
| 2025-01-06 | 113.20 | 114.70 | 111.60 | 113.30 | 113.30 | 179,670 |
| 2025-01-03 | 115.10 | 120.00 | 112.50 | 113.60 | 113.60 | 768,070 |
| 2024-12-30 | 106.60 | 115.00 | 105.00 | 110.00 | 110.00 | 1,401,820 |
| 2024-12-28 | 103.60 | 104.80 | 102.40 | 102.90 | 102.90 | 376,150 |
| 2024-12-27 | 102.50 | 103.40 | 102.10 | 102.30 | 102.30 | 174,870 |
| 2024-12-26 | 104.30 | 105.20 | 102.30 | 103.30 | 103.30 | 284,380 |
| 2024-12-25 | 102.90 | 106.60 | 101.30 | 104.20 | 104.20 | 537,020 |
| 2024-12-24 | 105.30 | 105.40 | 100.50 | 102.00 | 102.00 | 427,740 |
| 2024-12-23 | 106.00 | 107.90 | 104.20 | 105.20 | 105.20 | 516,550 |
| 2024-12-20 | 94.200 | 106.40 | 94.200 | 104.40 | 104.40 | 1,156,450 |
| 2024-12-19 | 95.000 | 96.200 | 94.200 | 94.600 | 94.600 | 312,520 |
| 2024-12-18 | 92.400 | 96.000 | 91.600 | 94.400 | 94.400 | 389,040 |
| 2024-12-17 | 93.500 | 94.300 | 91.500 | 92.000 | 92.000 | 265,580 |
| 2024-12-16 | 97.400 | 97.400 | 93.000 | 93.800 | 93.800 | 338,250 |
| 2024-12-13 | 97.700 | 98.300 | 97.100 | 97.600 | 97.600 | 132,940 |
| 2024-12-12 | 99.600 | 100.40 | 97.300 | 97.900 | 97.900 | 231,540 |
| 2024-12-11 | 100.10 | 100.30 | 98.700 | 99.500 | 99.500 | 214,590 |
| 2024-12-10 | 103.00 | 103.20 | 100.10 | 101.00 | 101.00 | 221,620 |
| 2024-12-09 | 101.70 | 103.90 | 101.20 | 103.00 | 103.00 | 222,540 |
| 2024-12-06 | 101.80 | 102.20 | 100.70 | 101.40 | 101.40 | 138,210 |
| 2024-12-05 | 102.10 | 102.90 | 97.400 | 101.30 | 101.30 | 490,540 |
| 2024-12-04 | 102.00 | 105.20 | 99.400 | 101.40 | 101.40 | 241,530 |
| 2024-12-03 | 106.50 | 107.00 | 101.10 | 102.40 | 102.40 | 361,280 |
| 2024-12-02 | 104.90 | 105.80 | 104.20 | 105.40 | 105.40 | 146,030 |
| 2024-11-29 | 102.70 | 105.80 | 101.80 | 104.00 | 104.00 | 220,180 |
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.