Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 7,169.00 | 7,251.00 | 7,150.00 | 7,210.00 | 5,208.96 | 79,496 |
| 2023-07-04 | 7,201.00 | 7,219.00 | 7,150.00 | 7,174.00 | 5,182.95 | 86,373 |
| 2023-07-03 | 7,322.00 | 7,330.00 | 7,171.00 | 7,211.00 | 5,209.68 | 138,872 |
| 2023-06-30 | 7,344.00 | 7,347.00 | 7,288.00 | 7,290.00 | 5,266.75 | 66,013 |
| 2023-06-29 | 7,367.00 | 7,402.00 | 7,295.00 | 7,328.00 | 5,294.21 | 92,186 |
| 2023-06-28 | 7,410.00 | 7,435.00 | 7,367.00 | 7,380.00 | 5,331.78 | 56,502 |
| 2023-06-27 | 7,436.00 | 7,482.00 | 7,375.00 | 7,416.00 | 5,357.78 | 81,328 |
| 2023-06-26 | 7,428.00 | 7,494.00 | 7,350.00 | 7,465.00 | 5,393.18 | 64,310 |
| 2023-06-23 | 7,422.00 | 7,498.00 | 7,350.00 | 7,460.00 | 5,389.57 | 63,098 |
| 2023-06-22 | 7,479.00 | 7,482.00 | 7,420.00 | 7,438.00 | 5,373.68 | 38,251 |
| 2023-06-21 | 7,492.00 | 7,525.00 | 7,460.00 | 7,478.00 | 5,402.58 | 35,281 |
| 2023-06-20 | 7,472.00 | 7,530.00 | 7,451.00 | 7,479.00 | 5,403.30 | 56,728 |
| 2023-06-19 | 7,488.00 | 7,559.00 | 7,440.00 | 7,521.00 | 5,433.64 | 82,030 |
| 2023-06-16 | 7,500.00 | 7,516.00 | 7,443.00 | 7,490.00 | 5,411.25 | 52,170 |
| 2023-06-15 | 7,480.00 | 7,516.00 | 7,412.00 | 7,481.00 | 5,195.11 | 86,071 |
| 2023-06-14 | 7,551.00 | 7,566.00 | 7,405.00 | 7,498.00 | 5,206.91 | 73,427 |
| 2023-06-13 | 7,477.00 | 7,585.00 | 7,471.00 | 7,549.00 | 5,242.33 | 59,343 |
| 2023-06-09 | 7,476.00 | 7,476.00 | 7,431.00 | 7,461.00 | 5,181.22 | 24,754 |
| 2023-06-08 | 7,408.00 | 7,522.00 | 7,391.00 | 7,436.00 | 5,163.86 | 61,377 |
| 2023-06-07 | 7,394.00 | 7,434.00 | 7,294.00 | 7,410.00 | 5,145.80 | 103,185 |
| 2023-06-06 | 7,380.00 | 7,533.00 | 7,290.00 | 7,420.00 | 5,152.75 | 102,873 |
| 2023-06-05 | 7,535.00 | 7,590.00 | 7,289.00 | 7,388.00 | 5,130.52 | 137,373 |
| 2023-06-02 | 7,670.00 | 7,727.00 | 7,480.00 | 7,598.00 | 5,276.36 | 100,402 |
| 2023-06-01 | 7,692.00 | 7,720.00 | 7,650.00 | 7,700.00 | 5,347.19 | 37,077 |
| 2023-05-31 | 7,580.00 | 7,750.00 | 7,557.00 | 7,673.00 | 5,328.44 | 95,689 |
| 2023-05-30 | 7,516.00 | 7,664.00 | 7,500.00 | 7,596.00 | 5,274.97 | 66,534 |
| 2023-05-29 | 7,555.00 | 7,607.00 | 7,520.00 | 7,530.00 | 5,229.13 | 68,130 |
| 2023-05-26 | 7,471.00 | 7,643.00 | 7,413.00 | 7,522.00 | 5,223.58 | 144,282 |
| 2023-05-25 | 7,543.00 | 7,576.00 | 7,376.00 | 7,455.00 | 5,177.05 | 63,939 |
| 2023-05-24 | 7,555.00 | 7,592.00 | 7,420.00 | 7,588.00 | 5,269.41 | 74,477 |
| 2023-05-23 | 7,360.00 | 7,650.00 | 7,360.00 | 7,537.00 | 5,234.00 | 159,306 |
| 2023-05-22 | 7,320.00 | 7,386.00 | 7,255.00 | 7,369.00 | 5,117.33 | 49,046 |
| 2023-05-19 | 7,212.00 | 7,375.00 | 7,212.00 | 7,275.00 | 5,052.05 | 62,898 |
| 2023-05-18 | 7,375.00 | 7,439.00 | 7,206.00 | 7,315.00 | 5,079.83 | 124,544 |
| 2023-05-17 | 7,317.00 | 7,392.00 | 7,264.00 | 7,331.00 | 5,090.94 | 41,197 |
| 2023-05-16 | 7,290.00 | 7,340.00 | 7,199.00 | 7,278.00 | 5,054.14 | 53,861 |
| 2023-05-15 | 7,120.00 | 7,340.00 | 7,102.00 | 7,271.00 | 5,049.27 | 67,939 |
| 2023-05-12 | 7,103.00 | 7,168.00 | 7,050.00 | 7,111.00 | 4,938.16 | 47,906 |
| 2023-05-11 | 7,200.00 | 7,227.00 | 7,068.00 | 7,149.00 | 4,964.55 | 90,723 |
| 2023-05-10 | 7,030.00 | 7,220.00 | 7,016.00 | 7,166.00 | 4,976.36 | 46,801 |
| 2023-05-08 | 7,059.00 | 7,100.00 | 7,033.00 | 7,061.00 | 4,903.44 | 13,478 |
| 2023-05-05 | 7,138.00 | 7,147.00 | 7,058.00 | 7,080.00 | 4,916.64 | 24,694 |
| 2023-05-04 | 7,065.00 | 7,152.00 | 7,040.00 | 7,101.00 | 4,931.22 | 27,995 |
| 2023-05-03 | 7,201.00 | 7,235.00 | 7,013.00 | 7,052.00 | 4,897.19 | 63,292 |
| 2023-05-02 | 7,250.00 | 7,300.00 | 7,150.00 | 7,217.00 | 5,011.77 | 45,210 |
| 2023-04-28 | 7,309.00 | 7,327.00 | 7,249.00 | 7,307.00 | 5,074.27 | 26,805 |
| 2023-04-27 | 7,298.00 | 7,376.00 | 7,230.00 | 7,320.00 | 5,083.30 | 55,676 |
| 2023-04-26 | 7,333.00 | 7,333.00 | 7,282.00 | 7,282.00 | 5,056.91 | 20,098 |
| 2023-04-25 | 7,325.00 | 7,360.00 | 7,280.00 | 7,314.00 | 5,079.14 | 33,635 |
| 2023-04-24 | 7,330.00 | 7,385.00 | 7,282.00 | 7,330.00 | 5,090.25 | 47,787 |
| 2023-04-21 | 7,294.00 | 7,390.00 | 7,294.00 | 7,327.00 | 5,088.16 | 62,448 |
| 2023-04-20 | 7,238.00 | 7,350.00 | 7,175.00 | 7,297.00 | 5,067.33 | 81,409 |
| 2023-04-19 | 7,257.00 | 7,278.00 | 7,165.00 | 7,257.00 | 5,039.55 | 82,510 |
| 2023-04-18 | 7,258.00 | 7,258.00 | 7,190.00 | 7,257.00 | 5,039.55 | 44,900 |
| 2023-04-17 | 7,190.00 | 7,256.00 | 7,181.00 | 7,234.00 | 5,023.58 | 44,768 |
| 2023-04-14 | 7,193.00 | 7,220.00 | 7,150.00 | 7,199.00 | 4,999.28 | 53,264 |
| 2023-04-13 | 7,234.00 | 7,234.00 | 7,179.00 | 7,230.00 | 5,020.80 | 39,121 |
| 2023-04-12 | 7,158.00 | 7,249.00 | 7,158.00 | 7,180.00 | 4,986.08 | 55,724 |
| 2023-04-11 | 7,233.00 | 7,248.00 | 7,091.00 | 7,140.00 | 4,958.30 | 78,588 |
| 2023-04-10 | 7,200.00 | 7,268.00 | 7,183.00 | 7,202.00 | 5,001.36 | 56,003 |
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.