Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 6,637.00 | 6,833.00 | 6,631.00 | 6,726.00 | 5,217.59 | 109,669 |
| 2023-09-26 | 6,610.00 | 6,691.00 | 6,500.00 | 6,655.00 | 5,162.51 | 106,669 |
| 2023-09-25 | 6,700.00 | 6,700.00 | 6,580.00 | 6,593.00 | 5,114.42 | 97,569 |
| 2023-09-22 | 6,651.00 | 6,732.00 | 6,505.00 | 6,660.00 | 5,166.39 | 119,480 |
| 2023-09-21 | 6,850.00 | 6,868.00 | 6,657.00 | 6,744.00 | 5,231.55 | 153,780 |
| 2023-09-20 | 6,843.00 | 6,980.00 | 6,797.00 | 6,936.00 | 5,380.49 | 119,486 |
| 2023-09-19 | 7,048.00 | 7,048.00 | 6,821.00 | 6,905.00 | 5,356.44 | 122,523 |
| 2023-09-18 | 7,139.00 | 7,139.00 | 6,990.00 | 7,036.00 | 5,458.07 | 87,287 |
| 2023-09-15 | 7,082.00 | 7,150.00 | 7,023.00 | 7,115.00 | 5,519.35 | 70,697 |
| 2023-09-14 | 7,138.00 | 7,144.00 | 6,981.00 | 7,081.00 | 5,492.97 | 122,060 |
| 2023-09-13 | 7,220.00 | 7,221.00 | 7,131.00 | 7,148.00 | 5,544.95 | 48,348 |
| 2023-09-12 | 7,155.00 | 7,235.00 | 7,117.00 | 7,182.00 | 5,571.32 | 70,204 |
| 2023-09-11 | 7,180.00 | 7,218.00 | 7,108.00 | 7,164.00 | 5,557.36 | 70,192 |
| 2023-09-08 | 7,218.00 | 7,254.00 | 7,101.00 | 7,185.00 | 5,573.65 | 87,776 |
| 2023-09-07 | 7,349.00 | 7,353.00 | 7,101.00 | 7,267.00 | 5,539.52 | 211,383 |
| 2023-09-06 | 7,217.00 | 7,386.00 | 7,188.00 | 7,310.00 | 5,572.30 | 280,011 |
| 2023-09-05 | 7,268.00 | 7,279.00 | 7,191.00 | 7,213.00 | 5,498.35 | 128,645 |
| 2023-09-04 | 7,240.00 | 7,281.00 | 7,181.00 | 7,223.00 | 5,505.98 | 271,046 |
| 2023-09-01 | 7,322.00 | 7,322.00 | 7,164.00 | 7,190.00 | 5,480.82 | 282,367 |
| 2023-08-31 | 7,350.00 | 7,357.00 | 7,234.00 | 7,295.00 | 5,560.86 | 210,069 |
| 2023-08-30 | 7,493.00 | 7,501.00 | 7,310.00 | 7,392.00 | 5,634.80 | 171,099 |
| 2023-08-29 | 7,550.00 | 7,562.00 | 7,458.00 | 7,492.00 | 5,711.03 | 125,081 |
| 2023-08-28 | 7,535.00 | 7,617.00 | 7,511.00 | 7,540.00 | 5,747.62 | 80,075 |
| 2023-08-25 | 7,530.00 | 7,569.00 | 7,493.00 | 7,537.00 | 5,745.33 | 37,273 |
| 2023-08-24 | 7,510.00 | 7,547.00 | 7,452.00 | 7,504.00 | 5,720.18 | 72,992 |
| 2023-08-23 | 7,644.00 | 7,650.00 | 7,441.00 | 7,571.00 | 5,771.25 | 87,769 |
| 2023-08-22 | 7,645.00 | 7,736.00 | 7,590.00 | 7,611.00 | 5,801.74 | 104,206 |
| 2023-08-21 | 7,753.00 | 7,789.00 | 7,582.00 | 7,600.00 | 5,793.36 | 106,450 |
| 2023-08-18 | 7,470.00 | 7,748.00 | 7,470.00 | 7,527.00 | 5,737.71 | 131,849 |
| 2023-08-17 | 7,530.00 | 7,540.00 | 7,420.00 | 7,450.00 | 5,679.02 | 76,948 |
| 2023-08-16 | 7,601.00 | 7,621.00 | 7,455.00 | 7,513.00 | 5,727.04 | 107,957 |
| 2023-08-15 | 7,620.00 | 7,750.00 | 7,517.00 | 7,600.00 | 5,793.36 | 140,958 |
| 2023-08-14 | 7,538.00 | 7,893.00 | 7,519.00 | 7,600.00 | 5,694.28 | 351,592 |
| 2023-08-11 | 7,514.00 | 7,550.00 | 7,455.00 | 7,489.00 | 5,611.11 | 88,757 |
| 2023-08-10 | 7,552.00 | 7,567.00 | 7,480.00 | 7,549.00 | 5,656.07 | 92,728 |
| 2023-08-09 | 7,580.00 | 7,590.00 | 7,507.00 | 7,539.00 | 5,648.57 | 65,452 |
| 2023-08-08 | 7,500.00 | 7,578.00 | 7,447.00 | 7,555.00 | 5,660.56 | 55,916 |
| 2023-08-07 | 7,477.00 | 7,610.00 | 7,411.00 | 7,490.00 | 5,611.86 | 91,977 |
| 2023-08-04 | 7,587.00 | 7,649.00 | 7,406.00 | 7,495.00 | 5,615.61 | 148,734 |
| 2023-08-03 | 7,581.00 | 7,599.00 | 7,508.00 | 7,590.00 | 5,686.78 | 73,308 |
| 2023-08-02 | 7,540.00 | 7,624.00 | 7,518.00 | 7,565.00 | 5,668.05 | 73,237 |
| 2023-08-01 | 7,573.00 | 7,635.00 | 7,478.00 | 7,552.00 | 5,658.31 | 124,062 |
| 2023-07-31 | 7,471.00 | 7,600.00 | 7,471.00 | 7,508.00 | 5,625.35 | 157,823 |
| 2023-07-28 | 7,433.00 | 7,472.00 | 7,410.00 | 7,426.00 | 5,563.91 | 69,742 |
| 2023-07-27 | 7,416.00 | 7,434.00 | 7,393.00 | 7,434.00 | 5,569.90 | 48,731 |
| 2023-07-26 | 7,435.00 | 7,450.00 | 7,351.00 | 7,397.00 | 5,542.18 | 63,812 |
| 2023-07-25 | 7,454.00 | 7,480.00 | 7,430.00 | 7,430.00 | 5,566.91 | 38,482 |
| 2023-07-24 | 7,420.00 | 7,472.00 | 7,401.00 | 7,446.00 | 5,578.89 | 43,362 |
| 2023-07-21 | 7,414.00 | 7,470.00 | 7,381.00 | 7,410.00 | 5,551.92 | 40,675 |
| 2023-07-20 | 7,434.00 | 7,484.00 | 7,351.00 | 7,414.00 | 5,554.92 | 93,757 |
| 2023-07-19 | 7,363.00 | 7,450.00 | 7,356.00 | 7,440.00 | 5,574.40 | 80,476 |
| 2023-07-18 | 7,347.00 | 7,378.00 | 7,301.00 | 7,375.00 | 5,525.70 | 63,173 |
| 2023-07-17 | 7,307.00 | 7,387.00 | 7,305.00 | 7,326.00 | 5,488.98 | 51,468 |
| 2023-07-14 | 7,340.00 | 7,366.00 | 7,302.00 | 7,302.00 | 5,471.00 | 51,087 |
| 2023-07-13 | 7,315.00 | 7,456.00 | 7,280.00 | 7,353.00 | 5,509.21 | 119,109 |
| 2023-07-12 | 7,270.00 | 7,330.00 | 7,253.00 | 7,311.00 | 5,477.74 | 49,744 |
| 2023-07-11 | 7,348.00 | 7,348.00 | 7,260.00 | 7,301.00 | 5,470.25 | 56,309 |
| 2023-07-10 | 7,249.00 | 7,339.00 | 7,200.00 | 7,337.00 | 5,497.23 | 89,947 |
| 2023-07-07 | 7,301.00 | 7,432.00 | 7,258.00 | 7,385.00 | 5,335.39 | 111,673 |
| 2023-07-06 | 7,257.00 | 7,440.00 | 7,225.00 | 7,302.00 | 5,275.42 | 174,156 |
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.