KAMAZ Publicly Traded Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	58.500	59.200	58.000	58.300	58.300	401,330
2026-10-16	57.800	58.600	57.800	58.300	58.300	189,050
2026-10-15	58.500	58.600	57.400	57.700	57.700	236,480
2026-10-14	59.700	60.200	58.300	58.700	58.700	413,430
2026-10-13	57.600	59.800	57.300	59.000	59.000	654,010
2026-10-12	56.200	57.600	55.600	56.200	56.200	362,150
2026-10-09	55.300	56.400	55.200	55.500	55.500	174,130
2026-10-08	55.800	55.900	55.100	55.200	55.200	190,930
2026-10-07	55.800	57.700	55.400	55.900	55.900	384,760
2026-10-06	56.200	56.600	55.600	55.700	55.700	102,690
2026-10-05	55.300	56.900	54.700	55.200	55.200	448,320
2026-10-02	54.500	55.400	54.200	55.100	55.100	203,350
2026-10-01	54.000	54.400	53.700	54.300	54.300	127,600
2026-09-30	54.100	54.200	53.400	53.600	53.600	87,160
2026-09-29	54.200	54.700	53.300	54.100	54.100	177,670
2026-09-28	55.200	55.500	54.100	54.900	54.900	139,740
2026-09-25	55.900	56.300	55.000	55.100	55.100	95,150
2026-09-24	56.900	57.100	54.300	56.200	56.200	290,000
2026-09-23	56.900	57.800	56.200	56.700	56.700	418,370
2026-09-22	54.900	57.000	54.800	56.700	56.700	500,780
2026-09-21	54.700	56.200	53.600	54.900	54.900	640,800
2026-09-18	53.500	55.500	53.500	54.700	54.700	303,890
2026-09-17	53.600	53.700	53.000	53.400	53.400	179,750
2026-09-16	54.900	54.900	53.500	53.600	53.600	277,970
2026-09-15	54.800	55.400	54.600	54.800	54.800	165,620
2026-09-14	54.500	55.500	54.300	55.400	55.400	241,890
2026-09-11	55.200	55.800	54.100	54.400	54.400	340,240
2026-09-10	55.000	55.400	54.900	55.100	55.100	249,810
2026-09-09	55.100	55.200	54.000	54.600	54.600	320,270
2026-09-08	55.800	56.100	54.500	54.800	54.800	513,250
2026-09-07	56.300	57.000	54.500	55.400	55.400	769,510
2026-09-04	56.500	58.500	55.200	55.600	55.600	1,980,690
2026-09-03	54.000	57.900	53.900	56.200	56.200	2,201,090
2026-09-02	53.200	53.900	53.100	53.900	53.900	193,220
2026-09-01	53.400	54.500	53.000	54.100	54.100	623,370
2026-08-31	50.100	53.900	50.100	53.600	53.600	1,475,120
2026-08-28	51.000	51.600	49.900	50.800	50.800	265,750
2026-08-27	51.000	52.200	49.400	50.900	50.900	888,790
2026-08-26	53.800	53.800	50.700	52.500	52.500	504,190
2026-08-25	53.100	53.900	51.900	53.200	53.200	371,830
2026-08-24	54.200	54.400	51.300	53.100	53.100	1,007,750
2026-08-21	52.400	54.200	52.400	53.500	53.500	1,066,500
2026-08-20	51.100	54.800	51.100	52.500	52.500	3,730,920
2026-08-19	50.500	51.000	49.900	50.800	50.800	287,500
2026-08-18	48.800	50.800	48.200	49.900	49.900	392,530
2026-08-17	50.300	50.300	47.900	48.300	48.300	525,330
2026-08-14	52.900	53.200	49.900	50.000	50.000	457,980
2026-08-13	55.100	55.200	52.300	52.400	52.400	419,490
2026-08-12	56.600	56.900	54.500	55.200	55.200	409,310
2026-08-11	56.300	57.400	55.500	56.500	56.500	550,220
2026-08-10	54.200	56.100	54.100	55.600	55.600	440,590
2026-08-07	56.400	56.500	53.900	54.700	54.700	502,280
2026-08-06	58.100	58.500	55.600	55.900	55.900	772,210
2026-08-05	59.500	62.300	56.300	58.000	58.000	4,136,610
2026-08-04	53.900	59.200	52.500	53.900	53.900	4,019,890
2026-08-03	51.000	53.900	50.900	53.700	53.700	832,210
2026-07-31	52.300	52.600	50.600	51.000	51.000	430,650
2026-07-30	49.700	52.900	49.600	50.900	50.900	1,636,460
2026-07-29	48.500	49.800	48.300	49.500	49.500	376,260
2026-07-28	49.300	50.000	48.000	49.100	49.100	498,700

Page 1 of 22 · 1,271 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.