Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5,449.00 | 5,930.00 | 5,449.00 | 5,815.00 | 4,898.88 | 81,349 |
| 2024-06-11 | 5,885.00 | 5,900.00 | 5,717.00 | 5,738.00 | 4,834.01 | 65,391 |
| 2024-06-10 | 6,045.00 | 6,086.00 | 5,842.00 | 5,865.00 | 4,941.00 | 59,106 |
| 2024-06-07 | 5,853.00 | 6,014.00 | 5,833.00 | 5,975.00 | 5,033.67 | 77,286 |
| 2024-06-06 | 5,865.00 | 5,950.00 | 5,805.00 | 5,827.00 | 4,908.99 | 69,368 |
| 2024-06-05 | 5,940.00 | 6,022.00 | 5,817.00 | 5,854.00 | 4,931.74 | 58,004 |
| 2024-06-04 | 5,930.00 | 6,008.00 | 5,788.00 | 5,882.00 | 4,955.33 | 57,804 |
| 2024-06-03 | 5,941.00 | 6,080.00 | 5,656.00 | 5,954.00 | 5,015.98 | 157,055 |
| 2024-05-31 | 6,020.00 | 6,053.00 | 5,920.00 | 5,954.00 | 5,015.98 | 92,543 |
| 2024-05-30 | 6,077.00 | 6,199.00 | 6,001.00 | 6,026.00 | 5,076.64 | 86,183 |
| 2024-05-29 | 5,997.00 | 6,089.00 | 5,891.00 | 6,029.00 | 5,079.17 | 156,940 |
| 2024-05-28 | 6,249.00 | 6,356.00 | 6,000.00 | 6,260.00 | 5,273.77 | 123,766 |
| 2024-05-27 | 6,289.00 | 6,296.00 | 6,200.00 | 6,236.00 | 5,253.55 | 67,119 |
| 2024-05-24 | 6,190.00 | 6,279.00 | 6,182.00 | 6,271.00 | 5,283.04 | 86,800 |
| 2024-05-23 | 6,357.00 | 6,357.00 | 6,135.00 | 6,185.00 | 5,210.59 | 160,419 |
| 2024-05-22 | 6,504.00 | 6,525.00 | 6,333.00 | 6,367.00 | 5,363.92 | 109,571 |
| 2024-05-21 | 6,591.00 | 6,600.00 | 6,460.00 | 6,490.00 | 5,467.54 | 56,502 |
| 2024-05-20 | 6,618.00 | 6,650.00 | 6,572.00 | 6,593.00 | 5,554.31 | 46,418 |
| 2024-05-17 | 6,544.00 | 6,647.00 | 6,519.00 | 6,621.00 | 5,577.90 | 56,837 |
| 2024-05-16 | 6,566.00 | 6,566.00 | 6,515.00 | 6,528.00 | 5,499.55 | 17,024 |
| 2024-05-15 | 6,545.00 | 6,572.00 | 6,511.00 | 6,521.00 | 5,493.65 | 33,456 |
| 2024-05-14 | 6,505.00 | 6,577.00 | 6,505.00 | 6,561.00 | 5,527.35 | 30,496 |
| 2024-05-13 | 6,540.00 | 6,553.00 | 6,505.00 | 6,511.00 | 5,485.23 | 32,980 |
| 2024-05-10 | 6,530.00 | 6,597.00 | 6,502.00 | 6,540.00 | 5,509.66 | 24,917 |
| 2024-05-08 | 6,560.00 | 6,568.00 | 6,530.00 | 6,535.00 | 5,505.45 | 27,759 |
| 2024-05-07 | 6,555.00 | 6,594.00 | 6,530.00 | 6,557.00 | 5,523.98 | 36,473 |
| 2024-05-06 | 6,610.00 | 6,618.00 | 6,550.00 | 6,565.00 | 5,530.72 | 49,004 |
| 2024-05-03 | 6,609.00 | 6,633.00 | 6,602.00 | 6,611.00 | 5,569.48 | 15,676 |
| 2024-05-02 | 6,622.00 | 6,636.00 | 6,610.00 | 6,631.00 | 5,586.32 | 21,475 |
| 2024-04-30 | 6,612.00 | 6,654.00 | 6,602.00 | 6,634.00 | 5,588.85 | 22,204 |
| 2024-04-29 | 6,630.00 | 6,630.00 | 6,583.00 | 6,613.00 | 5,571.16 | 23,500 |
| 2024-04-27 | 6,613.00 | 6,658.00 | 6,576.00 | 6,630.00 | 5,585.48 | 39,539 |
| 2024-04-26 | 6,661.00 | 6,710.00 | 6,600.00 | 6,679.00 | 5,626.76 | 68,102 |
| 2024-04-25 | 6,680.00 | 6,688.00 | 6,603.00 | 6,644.00 | 5,597.28 | 36,319 |
| 2024-04-24 | 6,725.00 | 6,725.00 | 6,659.00 | 6,668.00 | 5,617.50 | 28,655 |
| 2024-04-23 | 6,790.00 | 6,790.00 | 6,698.00 | 6,710.00 | 5,652.88 | 41,922 |
| 2024-04-22 | 6,757.00 | 6,795.00 | 6,748.00 | 6,776.00 | 5,708.48 | 38,480 |
| 2024-04-19 | 6,802.00 | 6,824.00 | 6,750.00 | 6,768.00 | 5,701.74 | 30,442 |
| 2024-04-18 | 6,710.00 | 6,810.00 | 6,700.00 | 6,788.00 | 5,718.59 | 68,545 |
| 2024-04-17 | 6,752.00 | 6,752.00 | 6,688.00 | 6,688.00 | 5,634.34 | 39,975 |
| 2024-04-16 | 6,807.00 | 6,808.00 | 6,721.00 | 6,721.00 | 5,662.15 | 46,334 |
| 2024-04-15 | 6,774.00 | 6,815.00 | 6,750.00 | 6,810.00 | 5,737.12 | 47,975 |
| 2024-04-12 | 6,741.00 | 6,810.00 | 6,738.00 | 6,778.00 | 5,710.17 | 53,998 |
| 2024-04-11 | 6,693.00 | 6,759.00 | 6,650.00 | 6,739.00 | 5,677.31 | 45,978 |
| 2024-04-10 | 6,682.00 | 6,740.00 | 6,673.00 | 6,686.00 | 5,632.66 | 50,941 |
| 2024-04-09 | 6,736.00 | 6,740.00 | 6,670.00 | 6,680.00 | 5,627.61 | 31,473 |
| 2024-04-08 | 6,710.00 | 6,746.00 | 6,700.00 | 6,736.00 | 5,674.78 | 35,157 |
| 2024-04-05 | 6,703.00 | 6,729.00 | 6,650.00 | 6,699.00 | 5,643.61 | 61,392 |
| 2024-04-04 | 6,746.00 | 6,763.00 | 6,701.00 | 6,703.00 | 5,646.98 | 37,495 |
| 2024-04-03 | 6,732.00 | 6,754.00 | 6,693.00 | 6,746.00 | 5,587.23 | 40,977 |
| 2024-04-02 | 6,750.00 | 6,760.00 | 6,693.00 | 6,694.00 | 5,544.17 | 48,325 |
| 2024-04-01 | 6,631.00 | 6,750.00 | 6,631.00 | 6,725.00 | 5,569.84 | 70,862 |
| 2024-03-29 | 6,658.00 | 6,670.00 | 6,597.00 | 6,624.00 | 5,486.19 | 44,521 |
| 2024-03-28 | 6,622.00 | 6,672.00 | 6,601.00 | 6,656.00 | 5,512.69 | 36,862 |
| 2024-03-27 | 6,640.00 | 6,644.00 | 6,600.00 | 6,605.00 | 5,470.45 | 25,590 |
| 2024-03-26 | 6,609.00 | 6,635.00 | 6,593.00 | 6,618.00 | 5,481.22 | 40,942 |
| 2024-03-25 | 6,623.00 | 6,665.00 | 6,584.00 | 6,603.00 | 5,468.80 | 44,914 |
| 2024-03-22 | 6,680.00 | 6,689.00 | 6,605.00 | 6,657.00 | 5,513.52 | 46,315 |
| 2024-03-21 | 6,680.00 | 6,700.00 | 6,629.00 | 6,660.00 | 5,516.01 | 40,045 |
| 2024-03-20 | 6,656.00 | 6,697.00 | 6,610.00 | 6,650.00 | 5,507.72 | 46,876 |
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.