Public Joint-Stock Company PhosAgro historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	6,745.00	6,894.00	6,740.00	6,795.00	5,627.82	84,619
2023-12-19	6,735.00	6,768.00	6,701.00	6,710.00	5,557.42	41,364
2023-12-18	6,734.00	6,774.00	6,691.00	6,710.00	5,321.53	54,803
2023-12-15	6,591.00	6,735.00	6,575.00	6,700.00	5,313.60	59,234
2023-12-14	6,618.00	6,679.00	6,568.00	6,579.00	5,217.64	44,727
2023-12-13	6,604.00	6,639.00	6,554.00	6,598.00	5,232.71	52,660
2023-12-12	6,644.00	6,693.00	6,603.00	6,612.00	5,243.81	34,987
2023-12-11	6,703.00	6,714.00	6,631.00	6,709.00	5,320.74	45,995
2023-12-08	6,662.00	6,708.00	6,660.00	6,660.00	5,281.88	19,806
2023-12-07	6,634.00	6,699.00	6,605.00	6,693.00	5,308.05	28,860
2023-12-06	6,770.00	6,780.00	6,617.00	6,678.00	5,296.15	41,738
2023-12-05	6,700.00	6,770.00	6,658.00	6,756.00	5,358.01	44,677
2023-12-04	6,702.00	6,768.00	6,600.00	6,726.00	5,334.22	46,009
2023-12-01	6,728.00	6,780.00	6,668.00	6,694.00	5,308.84	39,735
2023-11-30	6,750.00	6,806.00	6,695.00	6,782.00	5,378.63	44,409
2023-11-29	6,828.00	6,828.00	6,737.00	6,765.00	5,365.15	19,171
2023-11-28	6,711.00	6,890.00	6,654.00	6,802.00	5,394.49	60,098
2023-11-27	6,756.00	6,764.00	6,655.00	6,704.00	5,316.77	46,320
2023-11-24	6,783.00	6,796.00	6,733.00	6,777.00	5,374.67	38,249
2023-11-23	6,780.00	6,831.00	6,719.00	6,831.00	5,417.49	34,923
2023-11-22	6,800.00	6,827.00	6,770.00	6,796.00	5,389.73	24,572
2023-11-21	6,795.00	6,850.00	6,755.00	6,800.00	5,392.91	27,634
2023-11-20	6,812.00	6,826.00	6,781.00	6,805.00	5,396.87	17,738
2023-11-17	6,786.00	6,829.00	6,755.00	6,813.00	5,403.22	31,706
2023-11-16	6,888.00	6,899.00	6,770.00	6,790.00	5,384.98	44,516
2023-11-15	6,850.00	6,870.00	6,813.00	6,847.00	5,430.18	24,403
2023-11-14	6,816.00	6,878.00	6,751.00	6,865.00	5,444.46	61,070
2023-11-13	6,871.00	6,900.00	6,809.00	6,830.00	5,416.70	49,704
2023-11-10	6,888.00	6,895.00	6,800.00	6,866.00	5,445.25	67,774
2023-11-09	6,795.00	6,997.00	6,795.00	6,865.00	5,444.46	138,893
2023-11-08	6,775.00	6,826.00	6,751.00	6,791.00	5,385.77	38,791
2023-11-07	6,819.00	6,823.00	6,749.00	6,794.00	5,388.15	33,942
2023-11-06	6,655.00	6,808.00	6,654.00	6,751.00	5,354.05	38,941
2023-11-03	6,722.00	6,722.00	6,591.00	6,643.00	5,268.39	67,220
2023-11-02	6,671.00	6,727.00	6,658.00	6,700.00	5,313.60	42,530
2023-11-01	6,641.00	6,696.00	6,641.00	6,645.00	5,269.98	43,983
2023-10-31	6,755.00	6,757.00	6,636.00	6,670.00	5,289.81	57,989
2023-10-30	6,790.00	6,866.00	6,726.00	6,738.00	5,343.74	48,030
2023-10-27	6,812.00	6,866.00	6,706.00	6,827.00	5,414.32	55,619
2023-10-26	6,890.00	6,948.00	6,785.00	6,816.00	5,405.60	59,950
2023-10-25	6,805.00	6,894.00	6,794.00	6,877.00	5,453.97	53,467
2023-10-24	6,828.00	6,843.00	6,771.00	6,821.00	5,409.56	40,490
2023-10-23	6,788.00	6,850.00	6,738.00	6,808.00	5,399.25	66,979
2023-10-20	6,887.00	6,899.00	6,732.00	6,790.00	5,384.98	86,066
2023-10-19	6,960.00	6,970.00	6,827.00	6,884.00	5,459.53	68,746
2023-10-18	6,885.00	6,971.00	6,849.00	6,904.00	5,475.39	87,565
2023-10-17	6,878.00	6,894.00	6,813.00	6,865.00	5,444.46	45,462
2023-10-16	6,770.00	6,950.00	6,761.00	6,840.00	5,424.63	92,804
2023-10-13	6,750.00	6,783.00	6,730.00	6,743.00	5,347.70	42,979
2023-10-12	6,701.00	6,780.00	6,682.00	6,772.00	5,370.70	54,768
2023-10-11	6,830.00	6,860.00	6,700.00	6,795.00	5,388.94	96,134
2023-10-10	6,900.00	6,900.00	6,782.00	6,859.00	5,439.70	82,920
2023-10-09	6,900.00	7,000.00	6,811.00	6,860.00	5,440.49	128,802
2023-10-06	6,638.00	6,923.00	6,584.00	6,857.00	5,438.11	383,899
2023-10-05	6,522.00	6,627.00	6,456.00	6,567.00	5,208.12	158,635
2023-10-04	6,550.00	6,620.00	6,503.00	6,550.00	5,194.64	210,051
2023-10-03	6,690.00	6,817.00	6,561.00	6,775.00	5,373.08	195,536
2023-10-02	6,805.00	6,847.00	6,705.00	6,800.00	5,274.99	115,323
2023-09-29	6,808.00	6,820.00	6,730.00	6,791.00	5,268.01	68,963
2023-09-28	6,832.00	6,832.00	6,750.00	6,802.00	5,276.54	51,046

← NewerPage 13 of 22 · 1,272 trading daysOlder →

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.