Public Joint-Stock Company PhosAgro historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 7,280.00 | 7,305.00 | 7,150.00 | 7,224.00 | 5,016.64 | 78,445 |
| 2023-04-06 | 7,282.00 | 7,338.00 | 7,260.00 | 7,299.00 | 5,068.72 | 50,742 |
| 2023-04-05 | 7,290.00 | 7,330.00 | 7,231.00 | 7,330.00 | 5,090.25 | 70,912 |
| 2023-04-04 | 7,314.00 | 7,382.00 | 7,275.00 | 7,300.00 | 5,069.41 | 110,737 |
| 2023-04-03 | 7,080.00 | 7,306.00 | 7,071.00 | 7,300.00 | 5,069.41 | 312,469 |
| 2023-03-31 | 7,401.00 | 7,513.00 | 7,372.00 | 7,448.00 | 4,849.28 | 196,688 |
| 2023-03-30 | 7,410.00 | 7,440.00 | 7,395.00 | 7,419.00 | 4,830.39 | 94,062 |
| 2023-03-29 | 7,401.00 | 7,449.00 | 7,360.00 | 7,434.00 | 4,840.16 | 89,133 |
| 2023-03-28 | 7,468.00 | 7,468.00 | 7,083.00 | 7,410.00 | 4,824.53 | 144,122 |
| 2023-03-27 | 7,385.00 | 7,465.00 | 7,380.00 | 7,457.00 | 4,855.14 | 106,703 |
| 2023-03-24 | 7,277.00 | 7,395.00 | 7,277.00 | 7,365.00 | 4,795.24 | 144,219 |
| 2023-03-23 | 7,295.00 | 7,305.00 | 7,255.00 | 7,280.00 | 4,739.89 | 49,624 |
| 2023-03-22 | 7,249.00 | 7,300.00 | 7,233.00 | 7,280.00 | 4,739.89 | 51,820 |
| 2023-03-21 | 7,220.00 | 7,348.00 | 7,180.00 | 7,260.00 | 4,726.87 | 125,041 |
| 2023-03-20 | 7,081.00 | 7,227.00 | 7,050.00 | 7,171.00 | 4,668.93 | 141,332 |
| 2023-03-17 | 7,101.00 | 7,120.00 | 7,030.00 | 7,065.00 | 4,599.91 | 92,200 |
| 2023-03-16 | 7,080.00 | 7,133.00 | 7,021.00 | 7,069.00 | 4,602.52 | 99,436 |
| 2023-03-15 | 7,040.00 | 7,077.00 | 7,008.00 | 7,035.00 | 4,580.38 | 62,577 |
| 2023-03-14 | 7,034.00 | 7,034.00 | 6,952.00 | 7,010.00 | 4,564.10 | 64,525 |
| 2023-03-13 | 7,041.00 | 7,096.00 | 6,981.00 | 7,017.00 | 4,568.66 | 76,314 |
| 2023-03-10 | 7,093.00 | 7,134.00 | 7,028.00 | 7,060.00 | 4,596.66 | 77,314 |
| 2023-03-09 | 7,132.00 | 7,150.00 | 7,061.00 | 7,080.00 | 4,609.68 | 76,610 |
| 2023-03-07 | 7,178.00 | 7,185.00 | 7,115.00 | 7,138.00 | 4,647.44 | 76,354 |
| 2023-03-06 | 7,120.00 | 7,185.00 | 7,064.00 | 7,165.00 | 4,665.02 | 207,888 |
| 2023-03-03 | 6,721.00 | 7,094.00 | 6,720.00 | 7,030.00 | 4,577.12 | 527,775 |
| 2023-03-02 | 6,920.00 | 6,959.00 | 6,676.00 | 6,724.00 | 4,377.89 | 141,344 |
| 2023-03-01 | 6,784.00 | 6,900.00 | 6,771.00 | 6,875.00 | 4,476.20 | 69,533 |
| 2023-02-28 | 6,750.00 | 6,799.00 | 6,706.00 | 6,736.00 | 4,385.70 | 48,755 |
| 2023-02-27 | 6,676.00 | 6,788.00 | 6,656.00 | 6,722.00 | 4,376.59 | 56,832 |
| 2023-02-24 | 6,690.00 | 6,799.00 | 6,612.00 | 6,673.00 | 4,344.69 | 53,507 |
| 2023-02-22 | 6,500.00 | 6,703.00 | 6,450.00 | 6,668.00 | 4,341.43 | 68,703 |
| 2023-02-21 | 6,385.00 | 6,569.00 | 6,286.00 | 6,500.00 | 4,232.05 | 73,364 |
| 2023-02-20 | 6,380.00 | 6,393.00 | 6,302.00 | 6,365.00 | 4,144.15 | 39,369 |
| 2023-02-17 | 6,417.00 | 6,431.00 | 6,364.00 | 6,405.00 | 4,170.20 | 55,262 |
| 2023-02-16 | 6,450.00 | 6,476.00 | 6,380.00 | 6,418.00 | 4,178.66 | 56,836 |
| 2023-02-15 | 6,650.00 | 6,663.00 | 6,330.00 | 6,439.00 | 4,192.33 | 96,939 |
| 2023-02-14 | 6,780.00 | 6,783.00 | 6,638.00 | 6,688.00 | 4,354.45 | 51,245 |
| 2023-02-13 | 6,850.00 | 6,893.00 | 6,739.00 | 6,780.00 | 4,414.35 | 43,829 |
| 2023-02-10 | 6,825.00 | 6,875.00 | 6,781.00 | 6,859.00 | 4,465.79 | 34,858 |
| 2023-02-09 | 6,708.00 | 6,841.00 | 6,702.00 | 6,830.00 | 4,446.91 | 41,887 |
| 2023-02-08 | 6,886.00 | 7,000.00 | 6,699.00 | 6,768.00 | 4,406.54 | 172,774 |
| 2023-02-07 | 6,915.00 | 6,976.00 | 6,414.00 | 6,940.00 | 4,518.53 | 98,711 |
| 2023-02-06 | 6,666.00 | 6,930.00 | 6,637.00 | 6,876.00 | 4,476.86 | 148,762 |
| 2023-02-03 | 6,606.00 | 6,700.00 | 6,600.00 | 6,621.00 | 4,310.83 | 79,984 |
| 2023-02-02 | 6,617.00 | 6,648.00 | 6,557.00 | 6,625.00 | 4,313.43 | 47,901 |
| 2023-02-01 | 6,475.00 | 6,667.00 | 6,457.00 | 6,607.00 | 4,301.71 | 117,201 |
| 2023-01-31 | 6,459.00 | 6,480.00 | 6,406.00 | 6,477.00 | 4,217.07 | 25,978 |
| 2023-01-30 | 6,424.00 | 6,468.00 | 6,418.00 | 6,460.00 | 4,206.00 | 35,457 |
| 2023-01-27 | 6,415.00 | 6,425.00 | 6,385.00 | 6,419.00 | 4,179.31 | 21,977 |
| 2023-01-26 | 6,421.00 | 6,430.00 | 6,382.00 | 6,388.00 | 4,159.13 | 20,865 |
| 2023-01-25 | 6,410.00 | 6,430.00 | 6,325.00 | 6,425.00 | 4,183.22 | 25,216 |
| 2023-01-24 | 6,418.00 | 6,440.00 | 6,373.00 | 6,426.00 | 4,183.87 | 34,605 |
| 2023-01-23 | 6,310.00 | 6,425.00 | 6,299.00 | 6,393.00 | 4,162.38 | 36,731 |
| 2023-01-20 | 6,360.00 | 6,361.00 | 6,300.00 | 6,361.00 | 4,141.55 | 23,137 |
| 2023-01-19 | 6,376.00 | 6,385.00 | 6,316.00 | 6,378.00 | 4,152.62 | 25,102 |
| 2023-01-18 | 6,373.00 | 6,404.00 | 6,337.00 | 6,383.00 | 4,155.87 | 37,805 |
| 2023-01-17 | 6,422.00 | 6,440.00 | 6,328.00 | 6,363.00 | 4,142.85 | 37,347 |
| 2023-01-16 | 6,399.00 | 6,432.00 | 6,380.00 | 6,420.00 | 4,179.96 | 29,563 |
| 2023-01-13 | 6,363.00 | 6,384.00 | 6,348.00 | 6,371.00 | 4,148.06 | 17,794 |
| 2023-01-12 | 6,375.00 | 6,395.00 | 6,343.00 | 6,360.00 | 4,140.90 | 21,608 |
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.