Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← PHOR.MCX stock page

Public Joint-Stock Company PhosAgro historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-116,301.006,380.006,286.006,365.004,144.1542,713
2023-01-106,382.006,382.006,280.006,332.004,122.6737,863
2023-01-096,470.006,477.006,300.006,300.004,101.83108,003
2023-01-066,530.006,530.006,472.006,509.004,237.9122,439
2023-01-056,526.006,550.006,492.006,522.004,246.3720,255
2023-01-046,520.006,576.006,485.006,517.004,243.1229,454
2023-01-036,400.006,530.006,390.006,500.004,232.0534,049
2022-12-306,390.006,408.006,380.006,401.004,167.5933,414
2022-12-296,350.006,400.006,333.006,400.004,166.9437,036
2022-12-286,373.006,390.006,263.006,385.004,157.1771,759
2022-12-276,290.006,375.006,280.006,363.004,142.8538,879
2022-12-266,233.006,296.006,197.006,290.004,095.3234,313
2022-12-236,310.006,310.006,180.006,220.004,049.7441,964
2022-12-226,200.006,317.006,161.006,257.004,073.8371,101
2022-12-216,125.006,205.006,113.006,191.004,030.8681,135
2022-12-205,959.006,100.005,959.006,082.003,959.8963,987
2022-12-196,080.006,080.005,800.006,015.003,916.27104,037
2022-12-165,984.006,106.005,970.006,090.003,965.10141,238
2022-12-156,302.006,345.006,215.006,311.003,901.9576,292
2022-12-146,381.006,381.006,212.006,343.003,921.7371,859
2022-12-136,382.006,384.006,356.006,380.003,944.6147,914
2022-12-126,356.006,405.006,345.006,380.003,944.6132,931
2022-12-096,397.006,406.006,335.006,371.003,939.0425,983
2022-12-086,390.006,415.006,350.006,398.003,955.7431,491
2022-12-076,364.006,392.006,311.006,380.003,944.6137,998
2022-12-066,387.006,399.006,350.006,375.003,941.5231,488
2022-12-056,376.006,414.006,350.006,390.003,950.7925,792
2022-12-026,435.006,440.006,336.006,391.003,951.4144,448
2022-12-016,460.006,462.006,420.006,448.003,986.6527,366
2022-11-306,470.006,471.006,412.006,430.003,975.5223,298
2022-11-296,451.006,490.006,420.006,460.003,994.0742,528
2022-11-286,405.006,485.006,383.006,420.003,969.3436,623
2022-11-256,434.006,457.006,381.006,427.003,973.6734,600
2022-11-246,365.006,435.006,355.006,428.003,974.2944,040
2022-11-236,390.006,410.006,347.006,372.003,939.6633,512
2022-11-226,375.006,421.006,322.006,390.003,950.7937,046
2022-11-216,432.006,434.006,301.006,347.003,924.2164,417
2022-11-186,481.006,534.006,404.006,430.003,975.5249,862
2022-11-176,452.006,539.006,430.006,505.004,021.8987,973
2022-11-166,327.006,465.006,327.006,432.003,976.7667,257
2022-11-156,455.006,495.006,161.006,473.004,002.11156,595
2022-11-146,491.006,545.006,425.006,483.004,008.2980,732
2022-11-116,525.006,531.006,390.006,419.003,968.7295,686
2022-11-106,403.006,515.006,376.006,502.004,020.0480,648
2022-11-096,542.006,548.006,301.006,382.003,945.85101,798
2022-11-086,601.006,630.006,530.006,549.004,049.1069,239
2022-11-076,700.006,700.006,517.006,566.004,059.61174,394
2022-11-036,534.006,679.006,410.006,469.003,999.64266,445
2022-11-026,320.006,628.006,305.006,584.004,070.74368,716
2022-11-016,342.006,358.006,301.006,312.003,902.5772,006
2022-10-316,301.006,375.006,286.006,310.003,901.3387,396
2022-10-286,390.006,486.006,226.006,305.003,898.24176,883
2022-10-276,200.006,330.006,117.006,175.003,817.8697,120
2022-10-266,235.006,244.006,075.006,160.003,808.5960,832
2022-10-256,240.006,298.006,144.006,235.003,854.96122,558
2022-10-246,148.006,242.006,068.006,219.003,845.0757,034
2022-10-216,167.006,167.006,056.006,136.003,793.7555,010
2022-10-206,100.006,210.006,076.006,133.003,791.8949,362
2022-10-196,118.006,175.006,043.006,070.003,752.9447,698
2022-10-186,110.006,280.005,957.006,260.003,870.42156,663
← NewerPage 17 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-10-01273.0000 RUB
2025-06-0987.0000 RUB
2024-12-20126.0000 RUB
2024-10-1196.1200 RUB
2024-09-20117.0000 RUB
2024-07-11309.0000 RUB
2024-04-04113.9200 RUB
2023-12-19284.8100 RUB
2023-10-03148.6800 RUB
2023-09-08126.0000 RUB
2023-08-15129.9800 RUB
2023-07-10264.0000 RUB
2023-06-16290.1700 RUB
2023-04-03465.0000 RUB
2022-12-16318.0000 RUB
2022-09-30780.0000 RUB
2021-12-17234.0000 RUB
2021-09-23156.0000 RUB
2021-07-02105.0000 RUB
2021-06-0463.0000 RUB
2020-12-24123.0000 RUB
2020-10-1533.0000 RUB
2020-10-1466.0000 RUB
2020-07-0378.0000 RUB
2020-06-0118.0000 RUB
2020-02-0348.0000 RUB
2019-10-1454.0000 RUB
2019-07-0972.0000 RUB
2019-06-0751.0000 RUB
2019-02-0172.0000 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.