KAMAZ Publicly Traded Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 103.90 | 104.00 | 101.10 | 102.50 | 102.50 | 252,860 |
| 2024-11-27 | 101.00 | 103.50 | 96.900 | 100.00 | 100.00 | 482,750 |
| 2024-11-26 | 105.90 | 106.40 | 99.000 | 100.80 | 100.80 | 484,330 |
| 2024-11-25 | 109.20 | 109.20 | 105.00 | 105.80 | 105.80 | 268,840 |
| 2024-11-22 | 111.20 | 112.30 | 109.10 | 109.50 | 109.50 | 162,690 |
| 2024-11-21 | 110.40 | 111.30 | 107.90 | 108.50 | 108.50 | 289,460 |
| 2024-11-20 | 112.50 | 114.70 | 109.40 | 111.50 | 111.50 | 347,210 |
| 2024-11-19 | 115.80 | 116.80 | 111.40 | 112.60 | 112.60 | 272,810 |
| 2024-11-18 | 113.80 | 118.70 | 113.80 | 117.00 | 117.00 | 229,150 |
| 2024-11-15 | 114.70 | 118.50 | 114.30 | 116.90 | 116.90 | 185,430 |
| 2024-11-14 | 115.00 | 116.90 | 113.10 | 114.00 | 114.00 | 212,410 |
| 2024-11-13 | 118.00 | 120.40 | 114.80 | 119.90 | 119.90 | 221,990 |
| 2024-11-12 | 120.10 | 120.30 | 118.00 | 119.00 | 119.00 | 91,400 |
| 2024-11-11 | 121.80 | 123.00 | 119.50 | 120.70 | 120.70 | 361,370 |
| 2024-11-08 | 116.10 | 123.90 | 114.60 | 117.40 | 117.40 | 684,750 |
| 2024-11-07 | 114.10 | 116.00 | 112.00 | 113.30 | 113.30 | 274,020 |
| 2024-11-06 | 112.50 | 115.00 | 112.00 | 112.20 | 112.20 | 273,650 |
| 2024-11-05 | 111.00 | 112.60 | 109.70 | 110.60 | 110.60 | 226,530 |
| 2024-11-02 | 111.30 | 112.30 | 109.00 | 111.00 | 111.00 | 461,350 |
| 2024-11-01 | 109.90 | 112.10 | 108.70 | 111.50 | 111.50 | 182,030 |
| 2024-10-31 | 111.50 | 112.40 | 108.30 | 109.50 | 109.50 | 358,590 |
| 2024-10-30 | 114.80 | 115.40 | 111.30 | 114.50 | 114.50 | 368,830 |
| 2024-10-29 | 111.00 | 116.30 | 109.30 | 113.30 | 113.30 | 491,540 |
| 2024-10-28 | 117.00 | 120.30 | 108.90 | 109.80 | 109.80 | 1,261,040 |
| 2024-10-25 | 120.90 | 123.50 | 116.10 | 117.40 | 117.40 | 501,490 |
| 2024-10-24 | 120.90 | 122.50 | 119.20 | 120.50 | 120.50 | 208,500 |
| 2024-10-23 | 121.40 | 124.90 | 119.90 | 122.80 | 122.80 | 472,510 |
| 2024-10-22 | 123.80 | 124.20 | 121.00 | 122.10 | 122.10 | 179,220 |
| 2024-10-21 | 125.10 | 125.40 | 122.80 | 124.40 | 124.40 | 325,260 |
| 2024-10-18 | 123.10 | 124.80 | 121.70 | 122.10 | 122.10 | 197,320 |
| 2024-10-17 | 125.50 | 125.50 | 122.50 | 123.20 | 123.20 | 175,020 |
| 2024-10-16 | 127.90 | 129.60 | 122.30 | 124.20 | 124.20 | 402,440 |
| 2024-10-15 | 125.90 | 130.00 | 125.00 | 127.70 | 127.70 | 573,350 |
| 2024-10-14 | 122.00 | 126.00 | 119.80 | 124.80 | 124.80 | 443,930 |
| 2024-10-11 | 123.40 | 124.00 | 121.10 | 122.50 | 122.50 | 129,080 |
| 2024-10-10 | 122.30 | 124.60 | 122.00 | 124.20 | 124.20 | 231,370 |
| 2024-10-09 | 124.80 | 125.70 | 120.60 | 122.10 | 122.10 | 264,830 |
| 2024-10-08 | 124.70 | 125.90 | 123.60 | 124.90 | 124.90 | 141,910 |
| 2024-10-07 | 126.60 | 126.90 | 123.90 | 124.60 | 124.60 | 176,920 |
| 2024-10-04 | 125.90 | 127.20 | 123.60 | 126.70 | 126.70 | 321,270 |
| 2024-10-03 | 124.30 | 126.20 | 123.00 | 125.30 | 125.30 | 411,480 |
| 2024-10-02 | 128.00 | 130.00 | 124.10 | 125.10 | 125.10 | 363,640 |
| 2024-10-01 | 127.40 | 128.60 | 125.70 | 128.00 | 128.00 | 254,420 |
| 2024-09-30 | 131.00 | 132.80 | 126.80 | 129.60 | 129.60 | 408,000 |
| 2024-09-27 | 128.50 | 133.20 | 128.10 | 129.80 | 129.80 | 422,020 |
| 2024-09-26 | 128.00 | 130.00 | 126.10 | 128.40 | 128.40 | 370,220 |
| 2024-09-25 | 132.00 | 135.80 | 123.00 | 128.50 | 128.50 | 1,016,440 |
| 2024-09-24 | 132.50 | 136.20 | 130.30 | 131.50 | 131.50 | 548,390 |
| 2024-09-23 | 129.00 | 132.90 | 127.30 | 130.20 | 130.20 | 764,690 |
| 2024-09-20 | 124.30 | 129.20 | 123.40 | 126.50 | 126.50 | 793,890 |
| 2024-09-19 | 120.80 | 126.50 | 120.20 | 125.30 | 125.30 | 790,580 |
| 2024-09-18 | 123.20 | 123.20 | 120.40 | 121.00 | 121.00 | 291,680 |
| 2024-09-17 | 122.50 | 123.80 | 120.30 | 123.10 | 123.10 | 440,280 |
| 2024-09-16 | 118.00 | 124.50 | 116.60 | 122.70 | 122.70 | 1,496,660 |
| 2024-09-13 | 113.90 | 118.90 | 108.20 | 117.00 | 117.00 | 826,490 |
| 2024-09-12 | 115.00 | 115.20 | 111.70 | 113.10 | 113.10 | 231,460 |
| 2024-09-11 | 118.40 | 118.70 | 114.30 | 117.10 | 117.10 | 277,480 |
| 2024-09-10 | 118.80 | 118.90 | 113.90 | 114.90 | 114.90 | 476,330 |
| 2024-09-09 | 114.00 | 119.20 | 113.70 | 117.50 | 117.50 | 541,130 |
| 2024-09-06 | 113.90 | 116.50 | 111.00 | 113.00 | 113.00 | 378,490 |
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.