Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5,070.00 | 5,180.00 | 4,966.00 | 5,100.00 | 4,548.73 | 80,147 |
| 2024-09-04 | 4,877.00 | 5,049.00 | 4,851.00 | 5,029.00 | 4,485.41 | 64,897 |
| 2024-09-03 | 4,866.00 | 5,084.00 | 4,843.00 | 4,874.00 | 4,347.16 | 106,769 |
| 2024-09-02 | 4,945.00 | 4,990.00 | 4,796.00 | 4,943.00 | 4,408.70 | 103,047 |
| 2024-08-30 | 5,177.00 | 5,179.00 | 4,921.00 | 5,024.00 | 4,480.95 | 88,113 |
| 2024-08-29 | 5,177.00 | 5,188.00 | 5,125.00 | 5,183.00 | 4,622.76 | 21,845 |
| 2024-08-28 | 5,200.00 | 5,225.00 | 5,100.00 | 5,150.00 | 4,593.33 | 37,997 |
| 2024-08-27 | 5,224.00 | 5,276.00 | 5,170.00 | 5,218.00 | 4,653.98 | 23,741 |
| 2024-08-26 | 5,200.00 | 5,265.00 | 5,166.00 | 5,224.00 | 4,659.33 | 41,812 |
| 2024-08-23 | 5,230.00 | 5,310.00 | 5,058.00 | 5,089.00 | 4,538.92 | 105,696 |
| 2024-08-22 | 5,305.00 | 5,327.00 | 5,191.00 | 5,254.00 | 4,686.09 | 82,851 |
| 2024-08-21 | 5,306.00 | 5,336.00 | 5,282.00 | 5,300.00 | 4,727.12 | 36,255 |
| 2024-08-20 | 5,351.00 | 5,376.00 | 5,293.00 | 5,324.00 | 4,748.52 | 68,907 |
| 2024-08-19 | 5,391.00 | 5,405.00 | 5,321.00 | 5,342.00 | 4,764.58 | 35,661 |
| 2024-08-16 | 5,451.00 | 5,465.00 | 5,363.00 | 5,420.00 | 4,834.14 | 31,631 |
| 2024-08-15 | 5,416.00 | 5,479.00 | 5,393.00 | 5,447.00 | 4,858.23 | 35,737 |
| 2024-08-14 | 5,516.00 | 5,532.00 | 5,415.00 | 5,440.00 | 4,851.98 | 41,293 |
| 2024-08-13 | 5,345.00 | 5,533.00 | 5,339.00 | 5,510.00 | 4,914.42 | 68,463 |
| 2024-08-12 | 5,417.00 | 5,418.00 | 5,313.00 | 5,338.00 | 4,761.01 | 65,454 |
| 2024-08-09 | 5,400.00 | 5,435.00 | 5,390.00 | 5,415.00 | 4,829.68 | 29,698 |
| 2024-08-08 | 5,463.00 | 5,479.00 | 5,376.00 | 5,399.00 | 4,815.41 | 49,837 |
| 2024-08-07 | 5,451.00 | 5,488.00 | 5,370.00 | 5,442.00 | 4,853.77 | 61,558 |
| 2024-08-06 | 5,519.00 | 5,555.00 | 5,410.00 | 5,435.00 | 4,847.52 | 71,521 |
| 2024-08-05 | 5,502.00 | 5,559.00 | 5,457.00 | 5,506.00 | 4,910.85 | 62,218 |
| 2024-08-02 | 5,577.00 | 5,610.00 | 5,524.00 | 5,545.00 | 4,945.63 | 41,033 |
| 2024-08-01 | 5,618.00 | 5,644.00 | 5,567.00 | 5,590.00 | 4,985.77 | 39,263 |
| 2024-07-31 | 5,569.00 | 5,620.00 | 5,505.00 | 5,592.00 | 4,987.55 | 83,171 |
| 2024-07-30 | 5,570.00 | 5,571.00 | 5,472.00 | 5,505.00 | 4,909.96 | 75,682 |
| 2024-07-29 | 5,699.00 | 5,699.00 | 5,455.00 | 5,560.00 | 4,959.01 | 156,743 |
| 2024-07-26 | 5,758.00 | 5,799.00 | 5,668.00 | 5,752.00 | 5,130.26 | 74,927 |
| 2024-07-25 | 5,758.00 | 5,771.00 | 5,700.00 | 5,752.00 | 5,130.26 | 29,784 |
| 2024-07-24 | 5,810.00 | 5,828.00 | 5,690.00 | 5,765.00 | 5,141.85 | 82,736 |
| 2024-07-23 | 5,763.00 | 5,890.00 | 5,680.00 | 5,834.00 | 5,203.39 | 44,861 |
| 2024-07-22 | 5,572.00 | 5,804.00 | 5,559.00 | 5,744.00 | 5,123.12 | 88,964 |
| 2024-07-19 | 5,518.00 | 5,630.00 | 5,490.00 | 5,531.00 | 4,933.15 | 55,012 |
| 2024-07-18 | 5,449.00 | 5,520.00 | 5,421.00 | 5,517.00 | 4,920.66 | 38,389 |
| 2024-07-17 | 5,580.00 | 5,580.00 | 5,404.00 | 5,419.00 | 4,833.25 | 100,444 |
| 2024-07-16 | 5,411.00 | 5,588.00 | 5,353.00 | 5,507.00 | 4,911.74 | 65,606 |
| 2024-07-15 | 5,568.00 | 5,573.00 | 5,350.00 | 5,374.00 | 4,793.12 | 79,846 |
| 2024-07-12 | 5,625.00 | 5,649.00 | 5,481.00 | 5,533.00 | 4,934.93 | 69,898 |
| 2024-07-11 | 5,340.00 | 5,699.00 | 5,204.00 | 5,618.00 | 5,010.74 | 187,858 |
| 2024-07-10 | 5,862.00 | 5,897.00 | 5,459.00 | 5,573.00 | 4,695.01 | 188,259 |
| 2024-07-09 | 5,981.00 | 6,050.00 | 5,839.00 | 5,887.00 | 4,959.54 | 86,881 |
| 2024-07-08 | 5,927.00 | 6,141.00 | 5,921.00 | 5,968.00 | 5,027.78 | 98,690 |
| 2024-07-05 | 5,937.00 | 5,985.00 | 5,881.00 | 5,945.00 | 5,008.40 | 33,272 |
| 2024-07-04 | 6,015.00 | 6,070.00 | 5,869.00 | 5,908.00 | 4,977.23 | 67,712 |
| 2024-07-03 | 6,000.00 | 6,030.00 | 5,937.00 | 5,943.00 | 5,006.72 | 45,445 |
| 2024-07-02 | 5,865.00 | 6,000.00 | 5,844.00 | 5,986.00 | 5,042.94 | 51,338 |
| 2024-07-01 | 5,871.00 | 5,898.00 | 5,830.00 | 5,844.00 | 4,923.31 | 32,476 |
| 2024-06-28 | 5,866.00 | 5,888.00 | 5,835.00 | 5,857.00 | 4,934.26 | 20,493 |
| 2024-06-27 | 5,876.00 | 5,909.00 | 5,804.00 | 5,864.00 | 4,940.16 | 43,072 |
| 2024-06-26 | 5,950.00 | 5,965.00 | 5,842.00 | 5,860.00 | 4,936.79 | 56,279 |
| 2024-06-25 | 5,954.00 | 5,967.00 | 5,830.00 | 5,907.00 | 4,976.39 | 61,752 |
| 2024-06-24 | 6,031.00 | 6,083.00 | 5,934.00 | 5,948.00 | 5,010.93 | 39,619 |
| 2024-06-21 | 6,099.00 | 6,099.00 | 5,940.00 | 5,993.00 | 5,048.84 | 94,509 |
| 2024-06-20 | 5,735.00 | 6,096.00 | 5,720.00 | 6,070.00 | 5,113.71 | 158,498 |
| 2024-06-19 | 5,858.00 | 5,858.00 | 5,655.00 | 5,673.00 | 4,779.25 | 62,835 |
| 2024-06-18 | 5,847.00 | 5,882.00 | 5,750.00 | 5,832.00 | 4,913.20 | 54,411 |
| 2024-06-17 | 5,977.00 | 6,002.00 | 5,826.00 | 5,829.00 | 4,910.68 | 65,092 |
| 2024-06-14 | 5,832.00 | 5,977.00 | 5,811.00 | 5,962.00 | 5,022.72 | 44,712 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-01 | 273.0000 RUB |
| 2025-06-09 | 87.0000 RUB |
| 2024-12-20 | 126.0000 RUB |
| 2024-10-11 | 96.1200 RUB |
| 2024-09-20 | 117.0000 RUB |
| 2024-07-11 | 309.0000 RUB |
| 2024-04-04 | 113.9200 RUB |
| 2023-12-19 | 284.8100 RUB |
| 2023-10-03 | 148.6800 RUB |
| 2023-09-08 | 126.0000 RUB |
| 2023-08-15 | 129.9800 RUB |
| 2023-07-10 | 264.0000 RUB |
| 2023-06-16 | 290.1700 RUB |
| 2023-04-03 | 465.0000 RUB |
| 2022-12-16 | 318.0000 RUB |
| 2022-09-30 | 780.0000 RUB |
| 2021-12-17 | 234.0000 RUB |
| 2021-09-23 | 156.0000 RUB |
| 2021-07-02 | 105.0000 RUB |
| 2021-06-04 | 63.0000 RUB |
| 2020-12-24 | 123.0000 RUB |
| 2020-10-15 | 33.0000 RUB |
| 2020-10-14 | 66.0000 RUB |
| 2020-07-03 | 78.0000 RUB |
| 2020-06-01 | 18.0000 RUB |
| 2020-02-03 | 48.0000 RUB |
| 2019-10-14 | 54.0000 RUB |
| 2019-07-09 | 72.0000 RUB |
| 2019-06-07 | 51.0000 RUB |
| 2019-02-01 | 72.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.