Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 6,694.00 | 6,698.00 | 6,630.00 | 6,662.00 | 5,517.66 | 56,884 |
| 2024-03-18 | 6,751.00 | 6,784.00 | 6,685.00 | 6,709.00 | 5,556.59 | 63,093 |
| 2024-03-15 | 6,745.00 | 6,780.00 | 6,745.00 | 6,761.00 | 5,599.66 | 20,350 |
| 2024-03-14 | 6,777.00 | 6,780.00 | 6,708.00 | 6,780.00 | 5,615.39 | 59,606 |
| 2024-03-13 | 6,771.00 | 6,797.00 | 6,745.00 | 6,760.00 | 5,598.83 | 44,478 |
| 2024-03-12 | 6,741.00 | 6,794.00 | 6,722.00 | 6,757.00 | 5,596.35 | 32,344 |
| 2024-03-11 | 6,802.00 | 6,819.00 | 6,731.00 | 6,749.00 | 5,589.72 | 54,674 |
| 2024-03-07 | 6,762.00 | 6,800.00 | 6,744.00 | 6,790.00 | 5,623.68 | 24,534 |
| 2024-03-06 | 6,820.00 | 6,825.00 | 6,760.00 | 6,778.00 | 5,613.74 | 43,315 |
| 2024-03-05 | 6,750.00 | 6,820.00 | 6,719.00 | 6,798.00 | 5,630.30 | 46,098 |
| 2024-03-04 | 6,792.00 | 6,830.00 | 6,719.00 | 6,741.00 | 5,583.09 | 65,461 |
| 2024-03-01 | 6,755.00 | 6,810.00 | 6,731.00 | 6,784.00 | 5,618.71 | 39,298 |
| 2024-02-29 | 6,718.00 | 6,764.00 | 6,677.00 | 6,738.00 | 5,580.61 | 61,365 |
| 2024-02-28 | 6,745.00 | 6,776.00 | 6,692.00 | 6,703.00 | 5,551.62 | 30,606 |
| 2024-02-27 | 6,827.00 | 6,831.00 | 6,714.00 | 6,738.00 | 5,580.61 | 39,022 |
| 2024-02-26 | 6,724.00 | 6,874.00 | 6,706.00 | 6,802.00 | 5,633.62 | 61,474 |
| 2024-02-22 | 6,669.00 | 6,711.00 | 6,660.00 | 6,689.00 | 5,540.03 | 24,970 |
| 2024-02-21 | 6,715.00 | 6,754.00 | 6,621.00 | 6,630.00 | 5,491.16 | 77,450 |
| 2024-02-20 | 6,869.00 | 6,906.00 | 6,700.00 | 6,741.00 | 5,583.09 | 90,390 |
| 2024-02-19 | 6,851.00 | 6,915.00 | 6,845.00 | 6,875.00 | 5,694.08 | 37,992 |
| 2024-02-16 | 6,925.00 | 6,950.00 | 6,841.00 | 6,855.00 | 5,677.51 | 63,722 |
| 2024-02-15 | 6,933.00 | 6,942.00 | 6,871.00 | 6,914.00 | 5,726.38 | 59,651 |
| 2024-02-14 | 6,964.00 | 7,029.00 | 6,884.00 | 6,925.00 | 5,735.49 | 88,118 |
| 2024-02-13 | 6,830.00 | 6,970.00 | 6,824.00 | 6,900.00 | 5,714.78 | 123,444 |
| 2024-02-12 | 6,795.00 | 6,830.00 | 6,790.00 | 6,826.00 | 5,653.49 | 30,819 |
| 2024-02-09 | 6,770.00 | 6,819.00 | 6,764.00 | 6,819.00 | 5,647.70 | 38,218 |
| 2024-02-08 | 6,773.00 | 6,805.00 | 6,755.00 | 6,787.00 | 5,621.19 | 48,237 |
| 2024-02-07 | 6,800.00 | 6,800.00 | 6,751.00 | 6,760.00 | 5,598.83 | 38,016 |
| 2024-02-06 | 6,775.00 | 6,800.00 | 6,767.00 | 6,793.00 | 5,626.16 | 30,431 |
| 2024-02-05 | 6,738.00 | 6,776.00 | 6,736.00 | 6,772.00 | 5,608.77 | 40,344 |
| 2024-02-02 | 6,760.00 | 6,768.00 | 6,720.00 | 6,741.00 | 5,583.09 | 29,919 |
| 2024-02-01 | 6,772.00 | 6,778.00 | 6,751.00 | 6,765.00 | 5,602.97 | 17,730 |
| 2024-01-31 | 6,753.00 | 6,785.00 | 6,736.00 | 6,770.00 | 5,607.11 | 23,815 |
| 2024-01-30 | 6,802.00 | 6,818.00 | 6,708.00 | 6,708.00 | 5,555.76 | 72,430 |
| 2024-01-29 | 6,768.00 | 6,850.00 | 6,754.00 | 6,775.00 | 5,611.25 | 45,777 |
| 2024-01-26 | 6,765.00 | 6,789.00 | 6,750.00 | 6,785.00 | 5,619.54 | 23,176 |
| 2024-01-25 | 6,758.00 | 6,798.00 | 6,722.00 | 6,762.00 | 5,600.49 | 46,112 |
| 2024-01-24 | 6,828.00 | 6,828.00 | 6,729.00 | 6,760.00 | 5,598.83 | 37,746 |
| 2024-01-23 | 6,800.00 | 6,839.00 | 6,790.00 | 6,800.00 | 5,631.96 | 48,375 |
| 2024-01-22 | 6,816.00 | 6,831.00 | 6,779.00 | 6,785.00 | 5,619.54 | 37,948 |
| 2024-01-19 | 6,820.00 | 6,849.00 | 6,724.00 | 6,822.00 | 5,650.18 | 93,223 |
| 2024-01-18 | 6,769.00 | 6,830.00 | 6,758.00 | 6,821.00 | 5,649.35 | 59,146 |
| 2024-01-17 | 6,786.00 | 6,800.00 | 6,750.00 | 6,753.00 | 5,593.03 | 49,401 |
| 2024-01-16 | 6,763.00 | 6,805.00 | 6,718.00 | 6,764.00 | 5,602.14 | 59,009 |
| 2024-01-15 | 6,694.00 | 6,777.00 | 6,682.00 | 6,702.00 | 5,550.79 | 78,589 |
| 2024-01-12 | 6,714.00 | 6,724.00 | 6,676.00 | 6,683.00 | 5,535.06 | 26,097 |
| 2024-01-11 | 6,699.00 | 6,738.00 | 6,666.00 | 6,730.00 | 5,573.98 | 49,202 |
| 2024-01-10 | 6,660.00 | 6,708.00 | 6,650.00 | 6,670.00 | 5,524.29 | 34,676 |
| 2024-01-09 | 6,717.00 | 6,740.00 | 6,648.00 | 6,650.00 | 5,507.72 | 36,412 |
| 2024-01-08 | 6,680.00 | 6,703.00 | 6,671.00 | 6,690.00 | 5,540.85 | 14,849 |
| 2024-01-05 | 6,666.00 | 6,668.00 | 6,632.00 | 6,664.00 | 5,519.32 | 13,251 |
| 2024-01-04 | 6,678.00 | 6,702.00 | 6,641.00 | 6,661.00 | 5,516.84 | 17,541 |
| 2024-01-03 | 6,600.00 | 6,668.00 | 6,595.00 | 6,645.00 | 5,503.58 | 20,239 |
| 2023-12-29 | 6,594.00 | 6,600.00 | 6,565.00 | 6,600.00 | 5,466.31 | 24,819 |
| 2023-12-28 | 6,575.00 | 6,609.00 | 6,560.00 | 6,602.00 | 5,467.97 | 38,477 |
| 2023-12-27 | 6,660.00 | 6,660.00 | 6,571.00 | 6,588.00 | 5,456.37 | 66,718 |
| 2023-12-26 | 6,678.00 | 6,685.00 | 6,626.00 | 6,669.00 | 5,523.46 | 45,011 |
| 2023-12-25 | 6,616.00 | 6,685.00 | 6,588.00 | 6,659.00 | 5,515.18 | 215,514 |
| 2023-12-22 | 6,808.00 | 6,890.00 | 6,770.00 | 6,845.00 | 5,669.23 | 141,313 |
| 2023-12-21 | 6,809.00 | 6,840.00 | 6,761.00 | 6,840.00 | 5,665.09 | 94,800 |
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.